5610 大和重工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-12-28 | 399 | 400 | 399 | 400 | 7,000 | 4,000 |
| 1992-12-25 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1992-12-24 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-12-22 | 404 | 405 | 400 | 400 | 7,000 | 4,000 |
| 1992-12-21 | 405 | 405 | 400 | 401 | 15,000 | 4,010 |
| 1992-12-18 | 404 | 405 | 404 | 405 | 8,000 | 4,050 |
| 1992-12-17 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-12-16 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1992-12-15 | 398 | 405 | 396 | 405 | 7,000 | 4,050 |
| 1992-12-14 | 404 | 404 | 401 | 401 | 7,000 | 4,010 |
| 1992-12-11 | 402 | 404 | 397 | 400 | 7,000 | 4,000 |
| 1992-12-10 | 404 | 404 | 397 | 397 | 9,000 | 3,970 |
| 1992-12-08 | 401 | 401 | 395 | 395 | 4,000 | 3,950 |
| 1992-12-07 | 401 | 401 | 401 | 401 | 9,000 | 4,010 |
| 1992-12-04 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-12-03 | 402 | 406 | 402 | 403 | 9,000 | 4,030 |
| 1992-12-02 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1992-12-01 | 400 | 405 | 400 | 401 | 17,000 | 4,010 |
| 1992-11-20 | 345 | 348 | 345 | 348 | 2,000 | 3,480 |
| 1992-11-19 | 346 | 350 | 346 | 350 | 2,000 | 3,500 |
| 1992-11-18 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1992-11-16 | 343 | 343 | 342 | 342 | 15,000 | 3,420 |
| 1992-11-13 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
| 1992-11-12 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-11-11 | 350 | 350 | 348 | 348 | 7,000 | 3,480 |
| 1992-11-09 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1992-11-06 | 365 | 365 | 348 | 348 | 18,000 | 3,480 |
| 1992-11-05 | 372 | 375 | 365 | 365 | 9,000 | 3,650 |
| 1992-11-04 | 390 | 390 | 371 | 371 | 8,000 | 3,710 |
| 1992-11-02 | 389 | 389 | 385 | 385 | 2,000 | 3,850 |
| 1992-10-30 | 390 | 390 | 385 | 390 | 3,000 | 3,900 |
| 1992-10-29 | 385 | 390 | 380 | 390 | 7,000 | 3,900 |
| 1992-10-28 | 384 | 384 | 384 | 384 | 4,000 | 3,840 |
| 1992-10-27 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1992-10-26 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 1992-10-23 | 380 | 385 | 380 | 380 | 7,000 | 3,800 |
| 1992-10-22 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-10-20 | 371 | 371 | 370 | 370 | 7,000 | 3,700 |
| 1992-10-19 | 391 | 391 | 385 | 385 | 2,000 | 3,850 |
| 1992-10-16 | 405 | 405 | 401 | 401 | 4,000 | 4,010 |
| 1992-10-14 | 390 | 391 | 385 | 391 | 14,000 | 3,910 |
| 1992-10-13 | 380 | 387 | 380 | 387 | 13,000 | 3,870 |
| 1992-10-12 | 390 | 390 | 380 | 380 | 35,000 | 3,800 |
| 1992-10-07 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-10-06 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1992-10-05 | 403 | 403 | 400 | 400 | 16,000 | 4,000 |
| 1992-10-02 | 415 | 415 | 403 | 403 | 7,000 | 4,030 |
| 1992-09-30 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-09-29 | 419 | 419 | 419 | 419 | 6,000 | 4,190 |
| 1992-09-25 | 450 | 454 | 450 | 454 | 5,000 | 4,540 |
| 1992-09-24 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-09-22 | 446 | 446 | 446 | 446 | 7,000 | 4,460 |
| 1992-09-21 | 442 | 446 | 442 | 446 | 4,000 | 4,460 |
| 1992-09-18 | 445 | 445 | 440 | 440 | 8,000 | 4,400 |
| 1992-09-17 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1992-09-16 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1992-09-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-09-11 | 465 | 465 | 450 | 450 | 11,000 | 4,500 |
| 1992-09-10 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1992-09-09 | 464 | 465 | 462 | 463 | 11,000 | 4,630 |
| 1992-09-08 | 466 | 470 | 463 | 465 | 21,000 | 4,650 |
| 1992-09-07 | 465 | 465 | 461 | 461 | 4,000 | 4,610 |
| 1992-09-04 | 442 | 460 | 442 | 460 | 23,000 | 4,600 |
| 1992-09-03 | 459 | 460 | 440 | 440 | 21,000 | 4,400 |
| 1992-09-02 | 494 | 494 | 460 | 460 | 19,000 | 4,600 |
| 1992-09-01 | 475 | 499 | 470 | 499 | 29,000 | 4,990 |
| 1992-08-28 | 431 | 440 | 431 | 440 | 5,000 | 4,400 |
| 1992-08-27 | 406 | 420 | 406 | 420 | 16,000 | 4,200 |
| 1992-08-19 | 298 | 300 | 298 | 300 | 6,000 | 3,000 |
| 1992-08-18 | 312 | 312 | 300 | 300 | 8,000 | 3,000 |
| 1992-08-17 | 320 | 320 | 310 | 310 | 3,000 | 3,100 |
| 1992-08-14 | 311 | 312 | 310 | 310 | 5,000 | 3,100 |
| 1992-08-13 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1992-08-12 | 346 | 346 | 340 | 340 | 2,000 | 3,400 |
| 1992-08-11 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1992-08-10 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 1992-08-07 | 371 | 375 | 361 | 361 | 12,000 | 3,610 |
| 1992-08-06 | 381 | 381 | 371 | 371 | 4,000 | 3,710 |
| 1992-08-05 | 378 | 378 | 378 | 378 | 14,000 | 3,780 |
| 1992-07-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-07-27 | 452 | 460 | 452 | 460 | 3,000 | 4,600 |
| 1992-07-24 | 451 | 451 | 450 | 450 | 6,000 | 4,500 |
| 1992-07-23 | 460 | 460 | 450 | 450 | 11,000 | 4,500 |
| 1992-07-22 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1992-07-20 | 511 | 511 | 507 | 507 | 3,000 | 5,070 |
| 1992-07-17 | 510 | 511 | 510 | 511 | 6,000 | 5,110 |
| 1992-07-16 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1992-07-15 | 541 | 541 | 535 | 535 | 4,000 | 5,350 |
| 1992-07-13 | 535 | 541 | 535 | 541 | 2,000 | 5,410 |
| 1992-07-10 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1992-07-09 | 544 | 544 | 541 | 541 | 3,000 | 5,410 |
| 1992-07-08 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-07-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1992-07-06 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1992-07-03 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1992-06-24 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1992-06-22 | 600 | 615 | 589 | 589 | 11,000 | 5,890 |
| 1992-06-19 | 599 | 600 | 590 | 600 | 9,000 | 6,000 |
| 1992-06-18 | 590 | 600 | 583 | 600 | 17,000 | 6,000 |
| 1992-06-17 | 599 | 600 | 590 | 599 | 11,000 | 5,990 |
| 1992-06-16 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1992-06-15 | 562 | 600 | 551 | 600 | 9,000 | 6,000 |
| 1992-06-12 | 563 | 565 | 563 | 565 | 3,000 | 5,650 |
| 1992-06-11 | 570 | 570 | 562 | 562 | 3,000 | 5,620 |
| 1992-06-10 | 562 | 562 | 562 | 562 | 3,000 | 5,620 |
| 1992-06-08 | 600 | 610 | 600 | 610 | 2,000 | 6,100 |
| 1992-06-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-06-03 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-06-01 | 610 | 630 | 610 | 630 | 6,000 | 6,300 |
| 1992-05-29 | 570 | 600 | 570 | 600 | 4,000 | 6,000 |
| 1992-05-28 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 1992-05-25 | 562 | 562 | 552 | 562 | 7,000 | 5,620 |
| 1992-05-22 | 590 | 592 | 582 | 582 | 11,000 | 5,820 |
| 1992-05-21 | 605 | 605 | 591 | 592 | 10,000 | 5,920 |
| 1992-05-20 | 615 | 615 | 610 | 610 | 7,000 | 6,100 |
| 1992-05-19 | 630 | 630 | 625 | 625 | 5,000 | 6,250 |
| 1992-05-18 | 620 | 620 | 615 | 615 | 2,000 | 6,150 |
| 1992-05-15 | 641 | 641 | 605 | 605 | 4,000 | 6,050 |
| 1992-05-14 | 651 | 660 | 641 | 641 | 15,000 | 6,410 |
| 1992-05-13 | 650 | 660 | 650 | 650 | 19,000 | 6,500 |
| 1992-05-12 | 590 | 630 | 585 | 630 | 31,000 | 6,300 |
| 1992-05-11 | 590 | 590 | 580 | 580 | 12,000 | 5,800 |
| 1992-05-08 | 590 | 601 | 580 | 580 | 13,000 | 5,800 |
| 1992-05-07 | 580 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1992-05-06 | 570 | 572 | 570 | 572 | 7,000 | 5,720 |
| 1992-05-01 | 552 | 555 | 550 | 550 | 7,000 | 5,500 |
| 1992-04-30 | 560 | 560 | 546 | 546 | 12,000 | 5,460 |
| 1992-04-28 | 570 | 570 | 540 | 540 | 12,000 | 5,400 |
| 1992-04-27 | 560 | 561 | 560 | 561 | 6,000 | 5,610 |
| 1992-04-24 | 541 | 550 | 541 | 545 | 54,000 | 5,450 |
| 1992-04-23 | 540 | 540 | 537 | 537 | 5,000 | 5,370 |
| 1992-04-22 | 570 | 570 | 540 | 540 | 9,000 | 5,400 |
| 1992-04-21 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-04-20 | 600 | 600 | 580 | 580 | 4,000 | 5,800 |
| 1992-04-17 | 597 | 600 | 585 | 600 | 10,000 | 6,000 |
| 1992-04-16 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1992-04-15 | 595 | 596 | 595 | 595 | 5,000 | 5,950 |
| 1992-04-14 | 601 | 605 | 600 | 605 | 9,000 | 6,050 |
| 1992-04-13 | 605 | 605 | 600 | 600 | 13,000 | 6,000 |
| 1992-04-10 | 532 | 565 | 532 | 565 | 10,000 | 5,650 |
| 1992-04-09 | 530 | 542 | 530 | 531 | 22,000 | 5,310 |
| 1992-04-07 | 621 | 621 | 570 | 570 | 28,000 | 5,700 |
| 1992-04-06 | 625 | 625 | 625 | 625 | 22,000 | 6,250 |
| 1992-03-31 | 740 | 790 | 740 | 765 | 83,000 | 7,650 |
| 1992-03-26 | 865 | 875 | 830 | 830 | 45,000 | 8,300 |
| 1992-03-25 | 865 | 890 | 855 | 865 | 48,000 | 8,650 |
| 1992-03-24 | 850 | 880 | 850 | 873 | 107,000 | 8,730 |
| 1992-03-23 | 799 | 859 | 799 | 830 | 74,000 | 8,300 |
| 1992-03-19 | 700 | 785 | 699 | 781 | 48,000 | 7,810 |
| 1992-03-18 | 729 | 729 | 690 | 700 | 11,000 | 7,000 |
| 1992-03-17 | 735 | 739 | 721 | 729 | 19,000 | 7,290 |
| 1992-03-16 | 751 | 751 | 740 | 741 | 14,000 | 7,410 |
| 1992-03-13 | 721 | 750 | 719 | 750 | 34,000 | 7,500 |
| 1992-03-12 | 701 | 720 | 699 | 717 | 24,000 | 7,170 |
| 1992-03-11 | 666 | 701 | 666 | 700 | 24,000 | 7,000 |
| 1992-03-10 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1992-03-06 | 640 | 650 | 640 | 650 | 13,000 | 6,500 |
| 1992-03-05 | 650 | 650 | 640 | 650 | 6,000 | 6,500 |
| 1992-03-04 | 642 | 642 | 641 | 642 | 12,000 | 6,420 |
| 1992-03-03 | 651 | 652 | 651 | 652 | 6,000 | 6,520 |
| 1992-02-28 | 690 | 690 | 660 | 660 | 7,000 | 6,600 |
| 1992-02-27 | 660 | 680 | 660 | 680 | 7,000 | 6,800 |
| 1992-02-26 | 660 | 660 | 655 | 655 | 3,000 | 6,550 |
| 1992-02-25 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1992-02-24 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1992-02-21 | 700 | 720 | 700 | 720 | 9,000 | 7,200 |
| 1992-02-20 | 680 | 693 | 680 | 693 | 3,000 | 6,930 |
| 1992-02-19 | 640 | 670 | 640 | 670 | 11,000 | 6,700 |
| 1992-02-18 | 680 | 680 | 650 | 650 | 7,000 | 6,500 |
| 1992-02-14 | 708 | 709 | 702 | 702 | 9,000 | 7,020 |
| 1992-02-10 | 750 | 760 | 750 | 759 | 8,000 | 7,590 |
| 1992-02-07 | 800 | 821 | 780 | 780 | 72,000 | 7,800 |
| 1992-02-06 | 735 | 790 | 735 | 790 | 35,000 | 7,900 |
| 1992-02-05 | 702 | 730 | 700 | 730 | 19,000 | 7,300 |
| 1992-02-04 | 680 | 700 | 660 | 700 | 19,000 | 7,000 |
| 1992-02-03 | 670 | 690 | 665 | 680 | 9,000 | 6,800 |
| 1992-01-31 | 655 | 670 | 650 | 670 | 24,000 | 6,700 |
| 1992-01-30 | 655 | 660 | 650 | 655 | 10,000 | 6,550 |
| 1992-01-29 | 640 | 660 | 640 | 645 | 18,000 | 6,450 |
| 1992-01-28 | 620 | 640 | 620 | 640 | 9,000 | 6,400 |
| 1992-01-27 | 600 | 620 | 600 | 620 | 16,000 | 6,200 |
| 1992-01-24 | 580 | 600 | 580 | 600 | 28,000 | 6,000 |
| 1992-01-23 | 571 | 580 | 570 | 580 | 11,000 | 5,800 |
| 1992-01-22 | 580 | 580 | 560 | 560 | 19,000 | 5,600 |
| 1992-01-21 | 580 | 580 | 570 | 570 | 17,000 | 5,700 |
| 1992-01-20 | 601 | 601 | 570 | 570 | 40,000 | 5,700 |
| 1992-01-17 | 640 | 640 | 601 | 601 | 19,000 | 6,010 |
| 1992-01-13 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1992-01-08 | 755 | 755 | 740 | 740 | 3,000 | 7,400 |
| 1992-01-07 | 800 | 800 | 760 | 760 | 9,000 | 7,600 |
| 1992-01-06 | 755 | 790 | 755 | 790 | 6,000 | 7,900 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
