5610 大和重工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1993-12-28 | 350 | 351 | 350 | 350 | 16,000 | 3,500 |
| 1993-12-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-12-22 | 350 | 350 | 350 | 350 | 35,000 | 3,500 |
| 1993-12-21 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 1993-12-20 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 1993-12-17 | 350 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1993-12-16 | 353 | 353 | 340 | 340 | 3,000 | 3,400 |
| 1993-12-13 | 369 | 369 | 360 | 360 | 3,000 | 3,600 |
| 1993-12-10 | 360 | 360 | 360 | 360 | 12,000 | 3,600 |
| 1993-12-09 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1993-12-08 | 360 | 360 | 360 | 360 | 9,000 | 3,600 |
| 1993-12-06 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-12-03 | 366 | 370 | 365 | 370 | 10,000 | 3,700 |
| 1993-12-01 | 330 | 330 | 325 | 325 | 8,000 | 3,250 |
| 1993-11-30 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1993-11-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-11-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-11-22 | 369 | 369 | 360 | 360 | 2,000 | 3,600 |
| 1993-11-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-11-18 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1993-11-17 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1993-11-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-11-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-11-11 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-11-04 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-11-02 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1993-10-28 | 400 | 400 | 400 | 400 | 15,000 | 4,000 |
| 1993-10-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-10-26 | 400 | 400 | 391 | 391 | 2,000 | 3,910 |
| 1993-10-25 | 414 | 414 | 405 | 405 | 4,000 | 4,050 |
| 1993-10-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-10-21 | 417 | 417 | 417 | 417 | 3,000 | 4,170 |
| 1993-10-20 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1993-10-19 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 1993-10-18 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1993-10-13 | 426 | 434 | 426 | 434 | 2,000 | 4,340 |
| 1993-10-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1993-10-07 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1993-10-06 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1993-10-05 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1993-10-04 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1993-10-01 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1993-09-30 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 1993-09-29 | 471 | 471 | 471 | 471 | 5,000 | 4,710 |
| 1993-09-28 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1993-09-27 | 480 | 485 | 480 | 485 | 2,000 | 4,850 |
| 1993-09-21 | 500 | 500 | 481 | 490 | 4,000 | 4,900 |
| 1993-09-20 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 1993-09-17 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1993-09-16 | 511 | 511 | 500 | 500 | 10,000 | 5,000 |
| 1993-09-14 | 511 | 511 | 501 | 511 | 5,000 | 5,110 |
| 1993-09-13 | 510 | 512 | 510 | 512 | 3,000 | 5,120 |
| 1993-09-10 | 518 | 518 | 516 | 516 | 6,000 | 5,160 |
| 1993-09-09 | 520 | 520 | 518 | 518 | 2,000 | 5,180 |
| 1993-09-08 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1993-09-07 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1993-09-06 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1993-09-03 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1993-09-02 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1993-09-01 | 535 | 535 | 511 | 511 | 7,000 | 5,110 |
| 1993-08-31 | 520 | 525 | 520 | 525 | 3,000 | 5,250 |
| 1993-08-30 | 519 | 525 | 518 | 520 | 6,000 | 5,200 |
| 1993-08-27 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-08-25 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1993-08-20 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-08-18 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1993-08-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-08-10 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-08-04 | 571 | 580 | 571 | 580 | 4,000 | 5,800 |
| 1993-08-02 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1993-07-30 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1993-07-28 | 500 | 501 | 500 | 501 | 2,000 | 5,010 |
| 1993-07-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-07-23 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-07-20 | 580 | 590 | 579 | 590 | 12,000 | 5,900 |
| 1993-07-19 | 565 | 585 | 565 | 585 | 6,000 | 5,850 |
| 1993-07-16 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1993-07-08 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1993-07-05 | 560 | 570 | 560 | 570 | 3,000 | 5,700 |
| 1993-07-02 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-06-29 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1993-06-28 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-06-18 | 575 | 580 | 570 | 580 | 8,000 | 5,800 |
| 1993-06-17 | 575 | 585 | 575 | 585 | 6,000 | 5,850 |
| 1993-06-16 | 578 | 595 | 578 | 595 | 7,000 | 5,950 |
| 1993-06-11 | 650 | 650 | 648 | 648 | 4,000 | 6,480 |
| 1993-06-10 | 650 | 660 | 648 | 650 | 18,000 | 6,500 |
| 1993-06-08 | 650 | 660 | 650 | 650 | 44,000 | 6,500 |
| 1993-06-07 | 620 | 645 | 620 | 645 | 16,000 | 6,450 |
| 1993-06-04 | 600 | 620 | 600 | 620 | 34,000 | 6,200 |
| 1993-06-03 | 591 | 600 | 589 | 600 | 22,000 | 6,000 |
| 1993-06-02 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1993-06-01 | 578 | 590 | 578 | 590 | 3,000 | 5,900 |
| 1993-05-31 | 590 | 590 | 576 | 576 | 5,000 | 5,760 |
| 1993-05-28 | 603 | 605 | 590 | 590 | 14,000 | 5,900 |
| 1993-05-27 | 601 | 603 | 600 | 600 | 15,000 | 6,000 |
| 1993-05-26 | 597 | 605 | 595 | 603 | 9,000 | 6,030 |
| 1993-05-25 | 595 | 600 | 595 | 597 | 10,000 | 5,970 |
| 1993-05-24 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1993-05-21 | 561 | 565 | 561 | 565 | 3,000 | 5,650 |
| 1993-05-20 | 585 | 585 | 570 | 581 | 11,000 | 5,810 |
| 1993-05-19 | 590 | 590 | 585 | 585 | 12,000 | 5,850 |
| 1993-05-18 | 600 | 605 | 595 | 595 | 8,000 | 5,950 |
| 1993-05-17 | 600 | 600 | 590 | 600 | 19,000 | 6,000 |
| 1993-05-14 | 569 | 600 | 569 | 590 | 28,000 | 5,900 |
| 1993-05-13 | 570 | 570 | 560 | 569 | 10,000 | 5,690 |
| 1993-05-12 | 560 | 570 | 560 | 564 | 49,000 | 5,640 |
| 1993-05-11 | 535 | 560 | 535 | 560 | 53,000 | 5,600 |
| 1993-05-10 | 540 | 549 | 529 | 535 | 6,000 | 5,350 |
| 1993-05-07 | 506 | 520 | 501 | 520 | 10,000 | 5,200 |
| 1993-05-06 | 501 | 502 | 501 | 502 | 3,000 | 5,020 |
| 1993-04-30 | 510 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1993-04-28 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 1993-04-27 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1993-04-26 | 480 | 480 | 470 | 470 | 8,000 | 4,700 |
| 1993-04-23 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-04-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-04-21 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 1993-04-19 | 531 | 540 | 525 | 525 | 9,000 | 5,250 |
| 1993-04-16 | 512 | 524 | 512 | 524 | 12,000 | 5,240 |
| 1993-04-15 | 520 | 520 | 506 | 506 | 5,000 | 5,060 |
| 1993-04-14 | 520 | 520 | 515 | 520 | 11,000 | 5,200 |
| 1993-04-13 | 515 | 520 | 515 | 520 | 9,000 | 5,200 |
| 1993-04-12 | 501 | 524 | 501 | 515 | 39,000 | 5,150 |
| 1993-04-09 | 460 | 490 | 460 | 490 | 24,000 | 4,900 |
| 1993-04-08 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1993-04-06 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1993-04-05 | 440 | 450 | 435 | 440 | 14,000 | 4,400 |
| 1993-04-02 | 449 | 449 | 440 | 440 | 2,000 | 4,400 |
| 1993-04-01 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 1993-03-31 | 450 | 453 | 439 | 440 | 15,000 | 4,400 |
| 1993-03-30 | 451 | 451 | 445 | 449 | 10,000 | 4,490 |
| 1993-03-26 | 430 | 430 | 410 | 415 | 11,000 | 4,150 |
| 1993-03-25 | 410 | 420 | 410 | 415 | 10,000 | 4,150 |
| 1993-03-24 | 410 | 414 | 405 | 414 | 84,000 | 4,140 |
| 1993-03-23 | 418 | 418 | 410 | 410 | 84,000 | 4,100 |
| 1993-03-22 | 406 | 420 | 405 | 420 | 18,000 | 4,200 |
| 1993-03-19 | 411 | 411 | 405 | 405 | 6,000 | 4,050 |
| 1993-03-18 | 390 | 401 | 390 | 401 | 6,000 | 4,010 |
| 1993-03-17 | 386 | 390 | 385 | 390 | 4,000 | 3,900 |
| 1993-03-16 | 385 | 386 | 381 | 381 | 6,000 | 3,810 |
| 1993-03-15 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1993-03-12 | 375 | 380 | 370 | 380 | 6,000 | 3,800 |
| 1993-03-09 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1993-03-05 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 1993-03-04 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1993-03-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-03-02 | 380 | 380 | 365 | 365 | 4,000 | 3,650 |
| 1993-03-01 | 394 | 394 | 389 | 389 | 2,000 | 3,890 |
| 1993-02-25 | 385 | 400 | 385 | 400 | 7,000 | 4,000 |
| 1993-02-24 | 375 | 381 | 375 | 381 | 2,000 | 3,810 |
| 1993-02-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-02-22 | 375 | 379 | 375 | 379 | 3,000 | 3,790 |
| 1993-02-19 | 370 | 370 | 365 | 365 | 9,000 | 3,650 |
| 1993-02-18 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-02-16 | 370 | 370 | 363 | 363 | 3,000 | 3,630 |
| 1993-02-15 | 370 | 370 | 360 | 365 | 10,000 | 3,650 |
| 1993-02-12 | 375 | 375 | 368 | 368 | 6,000 | 3,680 |
| 1993-02-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-02-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-02-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-02-04 | 380 | 390 | 380 | 386 | 6,000 | 3,860 |
| 1993-02-03 | 370 | 380 | 370 | 380 | 5,000 | 3,800 |
| 1993-02-02 | 359 | 361 | 359 | 360 | 3,000 | 3,600 |
| 1993-01-29 | 346 | 360 | 345 | 360 | 6,000 | 3,600 |
| 1993-01-28 | 360 | 360 | 340 | 340 | 5,000 | 3,400 |
| 1993-01-25 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1993-01-22 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1993-01-19 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1993-01-18 | 364 | 369 | 364 | 369 | 2,000 | 3,690 |
| 1993-01-14 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1993-01-13 | 371 | 371 | 369 | 369 | 5,000 | 3,690 |
| 1993-01-12 | 369 | 371 | 369 | 371 | 9,000 | 3,710 |
| 1993-01-11 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1993-01-07 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1993-01-06 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1993-01-05 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 1993-01-04 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
