5610 大和重工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 470 | 485 | 470 | 475 | 8,000 | 4,750 |
| 1995-12-28 | 492 | 500 | 480 | 485 | 43,000 | 4,850 |
| 1995-12-26 | 430 | 451 | 430 | 446 | 37,000 | 4,460 |
| 1995-12-25 | 450 | 450 | 445 | 445 | 26,000 | 4,450 |
| 1995-12-22 | 509 | 509 | 481 | 481 | 10,000 | 4,810 |
| 1995-12-21 | 500 | 510 | 495 | 510 | 31,000 | 5,100 |
| 1995-12-20 | 514 | 520 | 513 | 520 | 31,000 | 5,200 |
| 1995-12-19 | 473 | 478 | 451 | 464 | 61,000 | 4,640 |
| 1995-12-18 | 517 | 517 | 469 | 471 | 93,000 | 4,710 |
| 1995-12-15 | 566 | 566 | 520 | 520 | 61,000 | 5,200 |
| 1995-12-14 | 550 | 550 | 506 | 546 | 146,000 | 5,460 |
| 1995-12-13 | 620 | 620 | 551 | 570 | 80,000 | 5,700 |
| 1995-12-12 | 650 | 650 | 615 | 618 | 64,000 | 6,180 |
| 1995-12-11 | 609 | 670 | 603 | 641 | 207,000 | 6,410 |
| 1995-12-08 | 640 | 640 | 640 | 640 | 74,000 | 6,400 |
| 1995-12-07 | 775 | 775 | 760 | 760 | 249,000 | 7,600 |
| 1995-12-06 | 595 | 695 | 595 | 695 | 204,000 | 6,950 |
| 1995-12-05 | 619 | 619 | 591 | 595 | 226,000 | 5,950 |
| 1995-12-04 | 540 | 581 | 540 | 571 | 430,000 | 5,710 |
| 1995-12-01 | 480 | 500 | 480 | 500 | 97,000 | 5,000 |
| 1995-11-30 | 480 | 480 | 460 | 460 | 54,000 | 4,600 |
| 1995-11-29 | 405 | 430 | 400 | 430 | 28,000 | 4,300 |
| 1995-11-28 | 430 | 430 | 405 | 410 | 47,000 | 4,100 |
| 1995-11-27 | 510 | 510 | 450 | 450 | 198,000 | 4,500 |
| 1995-11-24 | 430 | 490 | 429 | 490 | 278,000 | 4,900 |
| 1995-11-21 | 330 | 355 | 330 | 355 | 32,000 | 3,550 |
| 1995-11-20 | 320 | 330 | 320 | 320 | 20,000 | 3,200 |
| 1995-11-17 | 304 | 320 | 304 | 320 | 18,000 | 3,200 |
| 1995-11-16 | 291 | 304 | 291 | 304 | 14,000 | 3,040 |
| 1995-11-15 | 290 | 295 | 290 | 295 | 8,000 | 2,950 |
| 1995-11-14 | 295 | 295 | 290 | 290 | 2,000 | 2,900 |
| 1995-11-13 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1995-11-10 | 295 | 300 | 286 | 286 | 8,000 | 2,860 |
| 1995-11-09 | 272 | 290 | 272 | 290 | 11,000 | 2,900 |
| 1995-11-08 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1995-11-07 | 278 | 279 | 271 | 271 | 6,000 | 2,710 |
| 1995-11-06 | 277 | 280 | 277 | 280 | 5,000 | 2,800 |
| 1995-11-02 | 272 | 278 | 272 | 278 | 12,000 | 2,780 |
| 1995-11-01 | 251 | 252 | 251 | 252 | 2,000 | 2,520 |
| 1995-10-31 | 253 | 254 | 253 | 254 | 2,000 | 2,540 |
| 1995-10-30 | 250 | 254 | 250 | 254 | 3,000 | 2,540 |
| 1995-10-27 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 1995-10-26 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1995-10-25 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1995-10-23 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1995-10-20 | 250 | 250 | 247 | 247 | 2,000 | 2,470 |
| 1995-10-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-10-18 | 240 | 240 | 231 | 236 | 16,000 | 2,360 |
| 1995-10-17 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1995-10-16 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1995-10-06 | 242 | 250 | 242 | 250 | 4,000 | 2,500 |
| 1995-10-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1995-10-03 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1995-09-29 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
| 1995-09-27 | 239 | 239 | 238 | 239 | 4,000 | 2,390 |
| 1995-09-26 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1995-09-25 | 253 | 253 | 252 | 252 | 16,000 | 2,520 |
| 1995-09-22 | 250 | 252 | 250 | 252 | 15,000 | 2,520 |
| 1995-09-20 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1995-09-19 | 264 | 264 | 250 | 250 | 6,000 | 2,500 |
| 1995-09-18 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 1995-09-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1995-09-11 | 263 | 264 | 259 | 259 | 10,000 | 2,590 |
| 1995-09-07 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1995-09-06 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1995-09-05 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1995-09-04 | 279 | 284 | 265 | 265 | 9,000 | 2,650 |
| 1995-09-01 | 270 | 280 | 270 | 275 | 7,000 | 2,750 |
| 1995-08-31 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1995-08-29 | 264 | 264 | 263 | 263 | 6,000 | 2,630 |
| 1995-08-28 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 1995-08-25 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1995-08-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1995-08-23 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 1995-08-22 | 260 | 268 | 260 | 265 | 4,000 | 2,650 |
| 1995-08-21 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1995-08-18 | 279 | 279 | 270 | 270 | 6,000 | 2,700 |
| 1995-08-17 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1995-08-16 | 245 | 260 | 245 | 260 | 10,000 | 2,600 |
| 1995-08-15 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1995-08-14 | 235 | 235 | 233 | 233 | 5,000 | 2,330 |
| 1995-08-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1995-08-10 | 247 | 248 | 247 | 248 | 4,000 | 2,480 |
| 1995-08-07 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1995-08-02 | 235 | 235 | 228 | 233 | 6,000 | 2,330 |
| 1995-08-01 | 230 | 230 | 225 | 225 | 9,000 | 2,250 |
| 1995-07-31 | 230 | 232 | 230 | 232 | 5,000 | 2,320 |
| 1995-07-28 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
| 1995-07-21 | 258 | 258 | 255 | 255 | 11,000 | 2,550 |
| 1995-07-20 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1995-07-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-07-18 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1995-07-17 | 268 | 278 | 268 | 278 | 6,000 | 2,780 |
| 1995-07-14 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1995-07-13 | 250 | 250 | 248 | 248 | 8,000 | 2,480 |
| 1995-07-12 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1995-07-11 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1995-07-10 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1995-07-07 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1995-07-06 | 225 | 235 | 225 | 235 | 5,000 | 2,350 |
| 1995-07-05 | 220 | 221 | 220 | 221 | 4,000 | 2,210 |
| 1995-07-04 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1995-06-30 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1995-06-28 | 230 | 230 | 215 | 215 | 2,000 | 2,150 |
| 1995-06-26 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1995-06-23 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 1995-06-22 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1995-06-21 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1995-06-20 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1995-06-19 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1995-06-16 | 214 | 214 | 211 | 214 | 8,000 | 2,140 |
| 1995-06-15 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1995-06-08 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1995-06-07 | 250 | 250 | 245 | 245 | 9,000 | 2,450 |
| 1995-06-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1995-06-05 | 252 | 252 | 250 | 250 | 16,000 | 2,500 |
| 1995-06-02 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 1995-06-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-05-31 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1995-05-30 | 252 | 252 | 250 | 250 | 4,000 | 2,500 |
| 1995-05-26 | 266 | 266 | 257 | 257 | 3,000 | 2,570 |
| 1995-05-25 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 1995-05-24 | 276 | 276 | 276 | 276 | 9,000 | 2,760 |
| 1995-05-23 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1995-05-22 | 300 | 310 | 290 | 290 | 5,000 | 2,900 |
| 1995-05-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1995-05-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-05-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-05-12 | 307 | 310 | 302 | 310 | 7,000 | 3,100 |
| 1995-05-10 | 312 | 312 | 302 | 307 | 8,000 | 3,070 |
| 1995-05-09 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1995-05-08 | 335 | 335 | 320 | 320 | 3,000 | 3,200 |
| 1995-05-02 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-05-01 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 1995-04-27 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1995-04-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-04-25 | 340 | 340 | 330 | 330 | 21,000 | 3,300 |
| 1995-04-24 | 331 | 335 | 331 | 335 | 3,000 | 3,350 |
| 1995-04-20 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 1995-04-18 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-04-17 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1995-04-14 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1995-04-13 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1995-04-10 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-04-06 | 323 | 330 | 323 | 330 | 3,000 | 3,300 |
| 1995-04-05 | 323 | 324 | 323 | 323 | 3,000 | 3,230 |
| 1995-04-04 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-04-03 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-03-31 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-03-29 | 333 | 348 | 333 | 348 | 5,000 | 3,480 |
| 1995-03-28 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1995-03-27 | 310 | 311 | 310 | 310 | 3,000 | 3,100 |
| 1995-03-23 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1995-03-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-03-17 | 350 | 350 | 335 | 335 | 4,000 | 3,350 |
| 1995-03-16 | 346 | 346 | 345 | 345 | 2,000 | 3,450 |
| 1995-03-15 | 355 | 355 | 345 | 345 | 5,000 | 3,450 |
| 1995-03-14 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1995-03-10 | 380 | 382 | 370 | 370 | 8,000 | 3,700 |
| 1995-03-06 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1995-03-01 | 362 | 362 | 362 | 362 | 10,000 | 3,620 |
| 1995-02-28 | 371 | 371 | 361 | 361 | 3,000 | 3,610 |
| 1995-02-23 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1995-02-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-02-21 | 373 | 380 | 373 | 380 | 3,000 | 3,800 |
| 1995-02-20 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1995-02-14 | 373 | 373 | 372 | 372 | 4,000 | 3,720 |
| 1995-02-13 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1995-02-10 | 380 | 380 | 370 | 370 | 6,000 | 3,700 |
| 1995-02-09 | 390 | 391 | 380 | 380 | 8,000 | 3,800 |
| 1995-02-08 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1995-02-07 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1995-02-06 | 413 | 414 | 413 | 414 | 2,000 | 4,140 |
| 1995-02-03 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-02-02 | 417 | 420 | 400 | 400 | 11,000 | 4,000 |
| 1995-02-01 | 414 | 414 | 414 | 414 | 10,000 | 4,140 |
| 1995-01-31 | 420 | 420 | 414 | 414 | 15,000 | 4,140 |
| 1995-01-30 | 411 | 426 | 411 | 415 | 13,000 | 4,150 |
| 1995-01-27 | 431 | 435 | 410 | 410 | 19,000 | 4,100 |
| 1995-01-26 | 401 | 426 | 401 | 426 | 27,000 | 4,260 |
| 1995-01-24 | 360 | 362 | 360 | 362 | 6,000 | 3,620 |
| 1995-01-23 | 400 | 400 | 375 | 375 | 12,000 | 3,750 |
| 1995-01-20 | 400 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1995-01-19 | 416 | 416 | 395 | 395 | 11,000 | 3,950 |
| 1995-01-18 | 395 | 403 | 395 | 403 | 7,000 | 4,030 |
| 1995-01-17 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 1995-01-13 | 398 | 400 | 397 | 400 | 4,000 | 4,000 |
| 1995-01-12 | 413 | 413 | 410 | 410 | 9,000 | 4,100 |
| 1995-01-11 | 401 | 410 | 401 | 410 | 4,000 | 4,100 |
| 1995-01-10 | 405 | 405 | 393 | 393 | 10,000 | 3,930 |
| 1995-01-09 | 403 | 405 | 403 | 405 | 2,000 | 4,050 |
| 1995-01-06 | 405 | 405 | 402 | 402 | 5,000 | 4,020 |
| 1995-01-05 | 410 | 410 | 400 | 405 | 12,000 | 4,050 |
| 1995-01-04 | 411 | 411 | 405 | 405 | 5,000 | 4,050 |
分割・併合履歴 ： [2018-06-27]1株→0.1株