5610 大和重工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 330 | 330 | 320 | 320 | 4,000 | 3,200 |
| 1996-12-27 | 330 | 340 | 320 | 340 | 5,000 | 3,400 |
| 1996-12-26 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1996-12-25 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1996-12-24 | 335 | 335 | 331 | 331 | 8,000 | 3,310 |
| 1996-12-20 | 325 | 345 | 325 | 335 | 12,000 | 3,350 |
| 1996-12-19 | 331 | 331 | 330 | 330 | 10,000 | 3,300 |
| 1996-12-18 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 1996-12-17 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
| 1996-12-13 | 350 | 355 | 350 | 353 | 7,000 | 3,530 |
| 1996-12-12 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1996-12-11 | 338 | 340 | 338 | 340 | 8,000 | 3,400 |
| 1996-12-10 | 350 | 350 | 338 | 338 | 5,000 | 3,380 |
| 1996-12-05 | 354 | 354 | 349 | 350 | 4,000 | 3,500 |
| 1996-12-04 | 359 | 359 | 355 | 355 | 2,000 | 3,550 |
| 1996-12-03 | 378 | 378 | 360 | 360 | 3,000 | 3,600 |
| 1996-11-29 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 1996-11-28 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1996-11-27 | 365 | 365 | 363 | 363 | 2,000 | 3,630 |
| 1996-11-26 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1996-11-25 | 364 | 364 | 363 | 363 | 3,000 | 3,630 |
| 1996-11-22 | 363 | 368 | 363 | 364 | 6,000 | 3,640 |
| 1996-11-21 | 385 | 385 | 361 | 361 | 9,000 | 3,610 |
| 1996-11-20 | 399 | 399 | 385 | 385 | 6,000 | 3,850 |
| 1996-11-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-11-18 | 372 | 372 | 371 | 371 | 3,000 | 3,710 |
| 1996-11-15 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1996-11-14 | 395 | 395 | 385 | 385 | 2,000 | 3,850 |
| 1996-11-13 | 409 | 409 | 395 | 395 | 5,000 | 3,950 |
| 1996-11-12 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 1996-11-08 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 1996-11-07 | 396 | 396 | 395 | 395 | 3,000 | 3,950 |
| 1996-11-06 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1996-11-05 | 387 | 394 | 387 | 394 | 6,000 | 3,940 |
| 1996-11-01 | 372 | 377 | 372 | 377 | 2,000 | 3,770 |
| 1996-10-31 | 371 | 377 | 371 | 372 | 4,000 | 3,720 |
| 1996-10-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-10-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-10-22 | 391 | 396 | 380 | 380 | 12,000 | 3,800 |
| 1996-10-21 | 391 | 391 | 390 | 391 | 4,000 | 3,910 |
| 1996-10-18 | 398 | 403 | 390 | 390 | 14,000 | 3,900 |
| 1996-10-17 | 390 | 395 | 385 | 395 | 12,000 | 3,950 |
| 1996-10-16 | 375 | 380 | 375 | 380 | 4,000 | 3,800 |
| 1996-10-15 | 372 | 375 | 370 | 371 | 12,000 | 3,710 |
| 1996-10-14 | 372 | 372 | 371 | 372 | 3,000 | 3,720 |
| 1996-10-11 | 373 | 373 | 372 | 372 | 7,000 | 3,720 |
| 1996-10-09 | 377 | 377 | 373 | 373 | 7,000 | 3,730 |
| 1996-10-08 | 376 | 386 | 376 | 386 | 3,000 | 3,860 |
| 1996-10-04 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1996-10-03 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1996-10-02 | 380 | 386 | 375 | 375 | 10,000 | 3,750 |
| 1996-10-01 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1996-09-30 | 380 | 380 | 374 | 374 | 6,000 | 3,740 |
| 1996-09-27 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1996-09-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-09-20 | 381 | 382 | 381 | 382 | 4,000 | 3,820 |
| 1996-09-19 | 386 | 386 | 385 | 385 | 4,000 | 3,850 |
| 1996-09-18 | 380 | 386 | 380 | 386 | 8,000 | 3,860 |
| 1996-09-17 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1996-09-13 | 375 | 375 | 371 | 371 | 3,000 | 3,710 |
| 1996-09-12 | 380 | 380 | 375 | 375 | 13,000 | 3,750 |
| 1996-09-10 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1996-09-09 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1996-09-06 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1996-09-05 | 390 | 390 | 381 | 381 | 5,000 | 3,810 |
| 1996-09-04 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1996-09-03 | 395 | 395 | 375 | 390 | 10,000 | 3,900 |
| 1996-09-02 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1996-08-28 | 410 | 410 | 400 | 400 | 14,000 | 4,000 |
| 1996-08-27 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-08-23 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1996-08-22 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1996-08-21 | 419 | 420 | 418 | 420 | 8,000 | 4,200 |
| 1996-08-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-08-19 | 405 | 410 | 405 | 410 | 5,000 | 4,100 |
| 1996-08-13 | 371 | 385 | 371 | 372 | 4,000 | 3,720 |
| 1996-08-12 | 390 | 390 | 370 | 370 | 9,000 | 3,700 |
| 1996-08-09 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1996-08-06 | 395 | 398 | 395 | 395 | 14,000 | 3,950 |
| 1996-08-05 | 405 | 405 | 396 | 396 | 11,000 | 3,960 |
| 1996-08-02 | 400 | 400 | 396 | 396 | 6,000 | 3,960 |
| 1996-08-01 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1996-07-31 | 395 | 399 | 395 | 395 | 9,000 | 3,950 |
| 1996-07-30 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1996-07-29 | 410 | 410 | 400 | 400 | 11,000 | 4,000 |
| 1996-07-26 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-07-25 | 395 | 396 | 395 | 395 | 11,000 | 3,950 |
| 1996-07-24 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1996-07-23 | 410 | 410 | 400 | 400 | 8,000 | 4,000 |
| 1996-07-22 | 419 | 419 | 410 | 410 | 12,000 | 4,100 |
| 1996-07-19 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1996-07-18 | 425 | 425 | 420 | 420 | 16,000 | 4,200 |
| 1996-07-17 | 430 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1996-07-16 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1996-07-15 | 440 | 440 | 430 | 440 | 4,000 | 4,400 |
| 1996-07-12 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1996-07-11 | 449 | 455 | 449 | 455 | 3,000 | 4,550 |
| 1996-07-10 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1996-07-09 | 440 | 440 | 425 | 425 | 5,000 | 4,250 |
| 1996-07-08 | 440 | 440 | 433 | 440 | 4,000 | 4,400 |
| 1996-07-05 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
| 1996-07-04 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-07-03 | 455 | 455 | 440 | 440 | 2,000 | 4,400 |
| 1996-07-02 | 455 | 460 | 455 | 455 | 19,000 | 4,550 |
| 1996-07-01 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 1996-06-28 | 425 | 430 | 420 | 423 | 15,000 | 4,230 |
| 1996-06-27 | 430 | 430 | 426 | 426 | 12,000 | 4,260 |
| 1996-06-26 | 430 | 430 | 430 | 430 | 18,000 | 4,300 |
| 1996-06-25 | 437 | 437 | 430 | 430 | 16,000 | 4,300 |
| 1996-06-24 | 440 | 440 | 435 | 436 | 18,000 | 4,360 |
| 1996-06-21 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1996-06-20 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1996-06-19 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1996-06-18 | 453 | 453 | 450 | 450 | 7,000 | 4,500 |
| 1996-06-17 | 460 | 461 | 460 | 460 | 12,000 | 4,600 |
| 1996-06-14 | 416 | 437 | 415 | 437 | 12,000 | 4,370 |
| 1996-06-13 | 430 | 430 | 416 | 416 | 32,000 | 4,160 |
| 1996-06-12 | 430 | 430 | 430 | 430 | 12,000 | 4,300 |
| 1996-06-11 | 421 | 425 | 421 | 424 | 8,000 | 4,240 |
| 1996-06-10 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1996-06-07 | 450 | 450 | 440 | 440 | 6,000 | 4,400 |
| 1996-06-06 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1996-06-04 | 450 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1996-06-03 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1996-05-30 | 461 | 461 | 460 | 460 | 4,000 | 4,600 |
| 1996-05-29 | 460 | 460 | 455 | 460 | 7,000 | 4,600 |
| 1996-05-24 | 470 | 470 | 462 | 463 | 11,000 | 4,630 |
| 1996-05-23 | 476 | 476 | 475 | 475 | 5,000 | 4,750 |
| 1996-05-22 | 478 | 479 | 471 | 473 | 9,000 | 4,730 |
| 1996-05-21 | 478 | 481 | 475 | 475 | 9,000 | 4,750 |
| 1996-05-20 | 482 | 482 | 477 | 477 | 13,000 | 4,770 |
| 1996-05-17 | 472 | 477 | 471 | 477 | 8,000 | 4,770 |
| 1996-05-16 | 480 | 480 | 470 | 470 | 6,000 | 4,700 |
| 1996-05-15 | 467 | 480 | 467 | 480 | 8,000 | 4,800 |
| 1996-05-14 | 480 | 481 | 468 | 468 | 11,000 | 4,680 |
| 1996-05-13 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1996-05-10 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-05-09 | 515 | 515 | 510 | 510 | 3,000 | 5,100 |
| 1996-05-08 | 501 | 510 | 500 | 510 | 11,000 | 5,100 |
| 1996-05-07 | 525 | 525 | 500 | 500 | 5,000 | 5,000 |
| 1996-05-02 | 500 | 515 | 500 | 515 | 21,000 | 5,150 |
| 1996-05-01 | 476 | 500 | 476 | 491 | 13,000 | 4,910 |
| 1996-04-30 | 491 | 496 | 480 | 480 | 12,000 | 4,800 |
| 1996-04-26 | 509 | 509 | 491 | 496 | 13,000 | 4,960 |
| 1996-04-25 | 509 | 510 | 500 | 501 | 27,000 | 5,010 |
| 1996-04-24 | 495 | 510 | 493 | 509 | 10,000 | 5,090 |
| 1996-04-23 | 492 | 510 | 492 | 500 | 12,000 | 5,000 |
| 1996-04-22 | 480 | 486 | 480 | 486 | 8,000 | 4,860 |
| 1996-04-19 | 480 | 480 | 475 | 480 | 4,000 | 4,800 |
| 1996-04-18 | 486 | 486 | 466 | 466 | 11,000 | 4,660 |
| 1996-04-17 | 499 | 499 | 492 | 492 | 8,000 | 4,920 |
| 1996-04-16 | 531 | 531 | 499 | 499 | 38,000 | 4,990 |
| 1996-04-15 | 520 | 520 | 510 | 515 | 42,000 | 5,150 |
| 1996-04-12 | 474 | 494 | 465 | 494 | 38,000 | 4,940 |
| 1996-04-11 | 453 | 464 | 450 | 464 | 16,000 | 4,640 |
| 1996-04-10 | 452 | 452 | 450 | 450 | 3,000 | 4,500 |
| 1996-04-09 | 435 | 445 | 435 | 445 | 7,000 | 4,450 |
| 1996-04-08 | 435 | 437 | 435 | 435 | 11,000 | 4,350 |
| 1996-04-05 | 449 | 449 | 445 | 445 | 5,000 | 4,450 |
| 1996-04-04 | 445 | 449 | 445 | 449 | 9,000 | 4,490 |
| 1996-04-03 | 445 | 455 | 445 | 448 | 14,000 | 4,480 |
| 1996-04-02 | 456 | 465 | 455 | 455 | 23,000 | 4,550 |
| 1996-03-29 | 430 | 430 | 425 | 427 | 9,000 | 4,270 |
| 1996-03-28 | 396 | 418 | 396 | 418 | 7,000 | 4,180 |
| 1996-03-27 | 393 | 393 | 392 | 392 | 2,000 | 3,920 |
| 1996-03-26 | 391 | 392 | 390 | 392 | 8,000 | 3,920 |
| 1996-03-25 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1996-03-22 | 380 | 390 | 380 | 390 | 4,000 | 3,900 |
| 1996-03-21 | 380 | 381 | 379 | 380 | 8,000 | 3,800 |
| 1996-03-19 | 385 | 385 | 384 | 384 | 9,000 | 3,840 |
| 1996-03-18 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1996-03-15 | 385 | 395 | 385 | 395 | 3,000 | 3,950 |
| 1996-03-14 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1996-03-13 | 381 | 400 | 381 | 400 | 10,000 | 4,000 |
| 1996-03-12 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1996-03-11 | 380 | 385 | 370 | 385 | 12,000 | 3,850 |
| 1996-03-08 | 384 | 384 | 380 | 381 | 6,000 | 3,810 |
| 1996-03-07 | 396 | 396 | 386 | 386 | 7,000 | 3,860 |
| 1996-03-06 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1996-03-05 | 405 | 405 | 395 | 395 | 12,000 | 3,950 |
| 1996-03-04 | 405 | 405 | 395 | 395 | 10,000 | 3,950 |
| 1996-03-01 | 395 | 396 | 395 | 395 | 3,000 | 3,950 |
| 1996-02-29 | 400 | 404 | 400 | 404 | 3,000 | 4,040 |
| 1996-02-28 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1996-02-27 | 407 | 407 | 404 | 404 | 3,000 | 4,040 |
| 1996-02-26 | 405 | 407 | 402 | 407 | 4,000 | 4,070 |
| 1996-02-23 | 402 | 405 | 402 | 405 | 3,000 | 4,050 |
| 1996-02-22 | 406 | 410 | 406 | 406 | 8,000 | 4,060 |
| 1996-02-21 | 406 | 410 | 406 | 410 | 3,000 | 4,100 |
| 1996-02-20 | 421 | 421 | 413 | 413 | 7,000 | 4,130 |
| 1996-02-19 | 433 | 433 | 420 | 420 | 8,000 | 4,200 |
| 1996-02-16 | 426 | 426 | 423 | 423 | 7,000 | 4,230 |
| 1996-02-15 | 422 | 426 | 422 | 426 | 5,000 | 4,260 |
| 1996-02-14 | 432 | 432 | 420 | 422 | 11,000 | 4,220 |
| 1996-02-13 | 450 | 450 | 435 | 435 | 2,000 | 4,350 |
| 1996-02-09 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1996-02-08 | 425 | 431 | 425 | 430 | 8,000 | 4,300 |
| 1996-02-07 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1996-02-06 | 430 | 430 | 421 | 422 | 9,000 | 4,220 |
| 1996-02-05 | 447 | 455 | 434 | 434 | 11,000 | 4,340 |
| 1996-02-02 | 451 | 451 | 447 | 447 | 8,000 | 4,470 |
| 1996-02-01 | 435 | 435 | 431 | 431 | 6,000 | 4,310 |
| 1996-01-31 | 440 | 446 | 440 | 440 | 19,000 | 4,400 |
| 1996-01-30 | 441 | 441 | 435 | 435 | 9,000 | 4,350 |
| 1996-01-29 | 445 | 447 | 445 | 445 | 12,000 | 4,450 |
| 1996-01-26 | 452 | 452 | 442 | 443 | 10,000 | 4,430 |
| 1996-01-25 | 446 | 446 | 441 | 441 | 12,000 | 4,410 |
| 1996-01-24 | 451 | 455 | 441 | 441 | 11,000 | 4,410 |
| 1996-01-23 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1996-01-22 | 451 | 451 | 451 | 451 | 8,000 | 4,510 |
| 1996-01-19 | 471 | 471 | 469 | 471 | 14,000 | 4,710 |
| 1996-01-18 | 490 | 494 | 477 | 477 | 10,000 | 4,770 |
| 1996-01-17 | 495 | 495 | 473 | 475 | 14,000 | 4,750 |
| 1996-01-16 | 485 | 485 | 480 | 480 | 11,000 | 4,800 |
| 1996-01-12 | 446 | 456 | 445 | 455 | 10,000 | 4,550 |
| 1996-01-11 | 445 | 445 | 440 | 441 | 15,000 | 4,410 |
| 1996-01-10 | 441 | 441 | 441 | 441 | 8,000 | 4,410 |
| 1996-01-09 | 447 | 450 | 440 | 440 | 22,000 | 4,400 |
| 1996-01-08 | 461 | 470 | 445 | 446 | 18,000 | 4,460 |
| 1996-01-05 | 485 | 485 | 466 | 466 | 14,000 | 4,660 |
| 1996-01-04 | 475 | 475 | 471 | 471 | 3,000 | 4,710 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
