1. HOME >
  2. 株価時系列 >
  3. 5610 >
  4. 1994年

5610 大和重工(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304114114024024,0004,020
1994-12-294164164124122,0004,120
1994-12-284124134114118,0004,110
1994-12-264214254214252,0004,250
1994-12-224014064014066,0004,060
1994-12-214154154014016,0004,010
1994-12-204304354104109,0004,100
1994-12-194204284164288,0004,280
1994-12-1640040539840013,0004,000
1994-12-1538040638040030,0004,000
1994-12-1440941038038021,0003,800
1994-12-1343043041041011,0004,100
1994-12-124454454354357,0004,350
1994-12-0946046044544516,0004,450
1994-12-084514614514606,0004,600
1994-12-0746546545145612,0004,560
1994-12-0648048046246210,0004,620
1994-12-054854854854853,0004,850
1994-12-025005005005006,0005,000
1994-12-014904904824857,0004,850
1994-11-3052052050150130,0005,010
1994-11-2949052949051081,0005,100
1994-11-285005004904958,0004,950
1994-11-2547949947949925,0004,990
1994-11-2446547945547913,0004,790
1994-11-2247047547047523,0004,750
1994-11-2148949448449013,0004,900
1994-11-1852052049449423,0004,940
1994-11-1752153051051018,0005,100
1994-11-1653554552052016,0005,200
1994-11-1554857152953584,0005,350
1994-11-1454154552554427,0005,440
1994-11-1149755049754935,0005,490
1994-11-1052054150750740,0005,070
1994-11-09561590530530131,0005,300
1994-11-08572602551568246,0005,680
1994-11-07525580516575247,0005,750
1994-11-0451052550652533,0005,250
1994-11-0251951950751526,0005,150
1994-11-0150052050051351,0005,130
1994-10-3149051449051419,0005,140
1994-10-2849250549049024,0004,900
1994-10-2748251048249157,0004,910
1994-10-2648949048048017,0004,800
1994-10-2547549047049025,0004,900
1994-10-244904904804806,0004,800
1994-10-2147050046850039,0005,000
1994-10-2046547046547010,0004,700
1994-10-1946048146048023,0004,800
1994-10-1842545042045023,0004,500
1994-10-174074204034208,0004,200
1994-10-143963983933976,0003,970
1994-10-124014014014012,0004,010
1994-10-114104104104102,0004,100
1994-10-073933933933932,0003,930
1994-10-064004003933936,0003,930
1994-10-054104104104101,0004,100
1994-10-044134134134133,0004,130
1994-10-033933933933931,0003,930
1994-09-303943943943941,0003,940
1994-09-293923923923921,0003,920
1994-09-283913913913913,0003,910
1994-09-273903903903901,0003,900
1994-09-263953953943944,0003,940
1994-09-224004004004004,0004,000
1994-09-214074074044048,0004,040
1994-09-204204204124127,0004,120
1994-09-194104214104206,0004,200
1994-09-164174174154154,0004,150
1994-09-144224224224223,0004,220
1994-09-134274274224225,0004,220
1994-09-124304304304305,0004,300
1994-09-094324324324321,0004,320
1994-09-084364364364362,0004,360
1994-09-074404404404401,0004,400
1994-09-064504504504501,0004,500
1994-09-054524524504504,0004,500
1994-09-014214214214212,0004,210
1994-08-3143643742642612,0004,260
1994-08-304344364344366,0004,360
1994-08-294334334334331,0004,330
1994-08-264314314314311,0004,310
1994-08-254364364364365,0004,360
1994-08-244334334314316,0004,310
1994-08-234404404334358,0004,350
1994-08-224504504404403,0004,400
1994-08-184604604554558,0004,550
1994-08-174554554554552,0004,550
1994-08-154554554554552,0004,550
1994-08-124704704704701,0004,700
1994-08-114804804704703,0004,700
1994-08-104704704704703,0004,700
1994-08-034954954904903,0004,900
1994-08-025005005005002,0005,000
1994-07-284904904904905,0004,900
1994-07-275105105005002,0005,000
1994-07-265105105105106,0005,100
1994-07-255215215105107,0005,100
1994-07-2250754550753586,0005,350
1994-07-2150052050050630,0005,060
1994-07-205175175005007,0005,000
1994-07-1948552048552020,0005,200
1994-07-1850051050051021,0005,100
1994-07-1548650948650543,0005,050
1994-07-1448548548448517,0004,850
1994-07-134864864854857,0004,850
1994-07-114864864854856,0004,850
1994-07-084864864864861,0004,860
1994-07-074854854854854,0004,850
1994-07-064814864814863,0004,860
1994-07-044804804784785,0004,780
1994-07-014814814754758,0004,750
1994-06-304854854804804,0004,800
1994-06-294864904854857,0004,850
1994-06-284854854854855,0004,850
1994-06-2749549548048021,0004,800
1994-06-245005004954953,0004,950
1994-06-2349550549049014,0004,900
1994-06-224954954904929,0004,920
1994-06-2152452451051522,0005,150
1994-06-2052553052053084,0005,300
1994-06-17490530490515128,0005,150
1994-06-1647748047548022,0004,800
1994-06-1548048047547711,0004,770
1994-06-144844854844855,0004,850
1994-06-134854854854857,0004,850
1994-06-104904904754753,0004,750
1994-06-094804864804864,0004,860
1994-06-084904904884889,0004,880
1994-06-074914914914911,0004,910
1994-06-064994994914918,0004,910
1994-06-0349949949549513,0004,950
1994-06-024814914814918,0004,910
1994-06-014624714624719,0004,710
1994-05-314624624624622,0004,620
1994-05-304604604604602,0004,600
1994-05-234654654654653,0004,650
1994-05-204804854754754,0004,750
1994-05-184884884804802,0004,800
1994-05-174894894854857,0004,850
1994-05-1648949048949010,0004,900
1994-05-134654754654753,0004,750
1994-05-124654654654657,0004,650
1994-05-114754754754754,0004,750
1994-05-104734744734747,0004,740
1994-05-094744744704738,0004,730
1994-05-064694694694697,0004,690
1994-05-024544544544545,0004,540
1994-04-274524524524521,0004,520
1994-04-264554554554553,0004,550
1994-04-254554604554557,0004,550
1994-04-224504554504556,0004,550
1994-04-214594594504509,0004,500
1994-04-2046046045545519,0004,550
1994-04-1944645344645310,0004,530
1994-04-1842042341642341,0004,230
1994-04-1542042041241218,0004,120
1994-04-144234234234233,0004,230
1994-04-134234234234234,0004,230
1994-04-124224254224255,0004,250
1994-04-114314314214219,0004,210
1994-04-084304304264269,0004,260
1994-04-074264274254256,0004,250
1994-04-0641441541341512,0004,150
1994-04-054134154134155,0004,150
1994-04-044154154154158,0004,150
1994-04-014104104104103,0004,100
1994-03-314104104104105,0004,100
1994-03-294154154104102,0004,100
1994-03-284204204154153,0004,150
1994-03-254114114114112,0004,110
1994-03-244114114114111,0004,110
1994-03-234114114114112,0004,110
1994-03-224194194104108,0004,100
1994-03-184174204174203,0004,200
1994-03-174154164154162,0004,160
1994-03-164014154014159,0004,150
1994-03-1540540540040012,0004,000
1994-03-144154154004007,0004,000
1994-03-114184184184182,0004,180
1994-03-094204204204202,0004,200
1994-03-074154154104108,0004,100
1994-03-044104114104112,0004,110
1994-03-034304304104107,0004,100
1994-03-024304304304308,0004,300
1994-02-253984003984005,0004,000
1994-02-243943983943985,0003,980
1994-02-233743743743745,0003,740
1994-02-2239539537037424,0003,740
1994-02-2140940939039033,0003,900
1994-02-184104104094096,0004,090
1994-02-174054054024057,0004,050
1994-02-164104104054054,0004,050
1994-02-144154154154151,0004,150
1994-02-104154154154152,0004,150
1994-02-094314314274273,0004,270
1994-02-084264264264262,0004,260
1994-02-044314314314311,0004,310
1994-02-034304304304307,0004,300
1994-02-024354354304309,0004,300
1994-02-014314324304304,0004,300
1994-01-314204204204201,0004,200
1994-01-284004054004052,0004,050
1994-01-274204204204201,0004,200
1994-01-2642542542542510,0004,250
1994-01-214304304304303,0004,300
1994-01-2043543543043010,0004,300
1994-01-194144244144157,0004,150
1994-01-184154154004002,0004,000
1994-01-174154154154151,0004,150
1994-01-144044154004157,0004,150
1994-01-134014063993996,0003,990
1994-01-124004004004001,0004,000
1994-01-113713713713713,0003,710
1994-01-103613613613611,0003,610
1994-01-0735335335035010,0003,500
1994-01-063603603513512,0003,510
1994-01-0535635635035011,0003,500

分割・併合履歴 ： [2018-06-27]1株→0.1株