5610 大和重工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1997-12-29 | 150 | 150 | 142 | 142 | 8,000 | 1,420 |
| 1997-12-26 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1997-12-25 | 131 | 135 | 131 | 135 | 3,000 | 1,350 |
| 1997-12-24 | 135 | 135 | 131 | 131 | 7,000 | 1,310 |
| 1997-12-22 | 142 | 142 | 135 | 135 | 12,000 | 1,350 |
| 1997-12-19 | 162 | 162 | 157 | 157 | 8,000 | 1,570 |
| 1997-12-18 | 162 | 162 | 160 | 162 | 4,000 | 1,620 |
| 1997-12-16 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1997-12-15 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1997-12-12 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 1997-12-11 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 1997-12-10 | 156 | 165 | 156 | 165 | 2,000 | 1,650 |
| 1997-12-09 | 158 | 158 | 156 | 156 | 5,000 | 1,560 |
| 1997-12-08 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1997-12-02 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 1997-12-01 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 1997-11-28 | 160 | 160 | 155 | 155 | 8,000 | 1,550 |
| 1997-11-27 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 1997-11-26 | 166 | 166 | 161 | 161 | 4,000 | 1,610 |
| 1997-11-20 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 1997-11-19 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1997-11-17 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 1997-11-14 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1997-11-13 | 163 | 164 | 163 | 164 | 4,000 | 1,640 |
| 1997-11-11 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1997-11-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-11-05 | 199 | 199 | 190 | 190 | 12,000 | 1,900 |
| 1997-10-31 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1997-10-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-10-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1997-10-28 | 162 | 165 | 162 | 162 | 11,000 | 1,620 |
| 1997-10-24 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1997-10-23 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-10-20 | 170 | 170 | 162 | 162 | 15,000 | 1,620 |
| 1997-10-17 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 1997-10-15 | 162 | 163 | 162 | 163 | 7,000 | 1,630 |
| 1997-10-14 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 1997-10-09 | 165 | 165 | 161 | 162 | 7,000 | 1,620 |
| 1997-10-08 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 1997-10-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1997-10-02 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1997-10-01 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 1997-09-30 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1997-09-29 | 202 | 202 | 160 | 160 | 7,000 | 1,600 |
| 1997-09-25 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 1997-09-24 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1997-09-22 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-09-19 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-09-18 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 1997-09-17 | 202 | 203 | 202 | 203 | 5,000 | 2,030 |
| 1997-09-09 | 203 | 203 | 200 | 200 | 5,000 | 2,000 |
| 1997-09-08 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1997-09-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-09-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-09-03 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1997-09-02 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1997-09-01 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1997-08-28 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1997-08-21 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 1997-08-19 | 221 | 221 | 215 | 215 | 5,000 | 2,150 |
| 1997-08-14 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1997-08-12 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-08-11 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-08-08 | 225 | 225 | 220 | 220 | 11,000 | 2,200 |
| 1997-08-07 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-08-06 | 235 | 235 | 225 | 225 | 3,000 | 2,250 |
| 1997-08-04 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1997-08-01 | 236 | 236 | 235 | 235 | 5,000 | 2,350 |
| 1997-07-31 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-07-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-07-29 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-07-28 | 236 | 240 | 236 | 240 | 3,000 | 2,400 |
| 1997-07-25 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1997-07-24 | 235 | 235 | 226 | 226 | 3,000 | 2,260 |
| 1997-07-23 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-07-22 | 269 | 269 | 245 | 245 | 3,000 | 2,450 |
| 1997-07-18 | 265 | 265 | 264 | 264 | 39,000 | 2,640 |
| 1997-07-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-07-16 | 250 | 260 | 249 | 260 | 3,000 | 2,600 |
| 1997-07-15 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1997-07-08 | 266 | 266 | 260 | 260 | 2,000 | 2,600 |
| 1997-07-07 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1997-07-04 | 276 | 276 | 271 | 276 | 6,000 | 2,760 |
| 1997-07-02 | 294 | 294 | 294 | 294 | 7,000 | 2,940 |
| 1997-06-30 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1997-06-27 | 280 | 280 | 276 | 276 | 2,000 | 2,760 |
| 1997-06-26 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-06-25 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1997-06-23 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 1997-06-19 | 296 | 296 | 291 | 291 | 8,000 | 2,910 |
| 1997-06-18 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-06-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-06-16 | 285 | 285 | 275 | 276 | 5,000 | 2,760 |
| 1997-06-13 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-06-12 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-06-09 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-06-06 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-06-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-06-03 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 1997-06-02 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 1997-05-28 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1997-05-27 | 270 | 270 | 265 | 265 | 9,000 | 2,650 |
| 1997-05-26 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-05-23 | 286 | 290 | 286 | 290 | 2,000 | 2,900 |
| 1997-05-22 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1997-05-21 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-05-20 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1997-05-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-05-15 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 1997-05-14 | 291 | 291 | 280 | 280 | 4,000 | 2,800 |
| 1997-05-12 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1997-05-09 | 300 | 300 | 294 | 299 | 5,000 | 2,990 |
| 1997-05-08 | 309 | 309 | 300 | 300 | 13,000 | 3,000 |
| 1997-05-07 | 320 | 320 | 310 | 310 | 11,000 | 3,100 |
| 1997-05-06 | 285 | 300 | 285 | 300 | 9,000 | 3,000 |
| 1997-05-02 | 286 | 286 | 285 | 285 | 6,000 | 2,850 |
| 1997-05-01 | 281 | 281 | 280 | 280 | 10,000 | 2,800 |
| 1997-04-30 | 272 | 280 | 272 | 280 | 4,000 | 2,800 |
| 1997-04-28 | 260 | 267 | 260 | 267 | 5,000 | 2,670 |
| 1997-04-25 | 262 | 267 | 262 | 267 | 6,000 | 2,670 |
| 1997-04-24 | 260 | 269 | 260 | 262 | 8,000 | 2,620 |
| 1997-04-23 | 245 | 260 | 245 | 260 | 5,000 | 2,600 |
| 1997-04-22 | 240 | 250 | 240 | 250 | 12,000 | 2,500 |
| 1997-04-21 | 239 | 244 | 239 | 244 | 2,000 | 2,440 |
| 1997-04-18 | 224 | 228 | 224 | 228 | 5,000 | 2,280 |
| 1997-04-17 | 210 | 211 | 210 | 211 | 6,000 | 2,110 |
| 1997-04-16 | 203 | 210 | 201 | 203 | 8,000 | 2,030 |
| 1997-04-14 | 210 | 210 | 201 | 201 | 4,000 | 2,010 |
| 1997-04-10 | 220 | 220 | 211 | 216 | 10,000 | 2,160 |
| 1997-04-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-04-08 | 223 | 223 | 220 | 220 | 3,000 | 2,200 |
| 1997-04-07 | 220 | 225 | 220 | 225 | 11,000 | 2,250 |
| 1997-04-04 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-04-03 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-04-02 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-04-01 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-03-28 | 243 | 243 | 235 | 235 | 6,000 | 2,350 |
| 1997-03-27 | 250 | 250 | 238 | 238 | 3,000 | 2,380 |
| 1997-03-26 | 236 | 238 | 236 | 237 | 4,000 | 2,370 |
| 1997-03-25 | 240 | 240 | 233 | 233 | 12,000 | 2,330 |
| 1997-03-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-03-19 | 239 | 239 | 237 | 237 | 2,000 | 2,370 |
| 1997-03-18 | 237 | 239 | 237 | 239 | 9,000 | 2,390 |
| 1997-03-17 | 240 | 241 | 235 | 235 | 5,000 | 2,350 |
| 1997-03-14 | 249 | 249 | 241 | 241 | 5,000 | 2,410 |
| 1997-03-13 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 1997-03-12 | 254 | 254 | 251 | 251 | 8,000 | 2,510 |
| 1997-03-11 | 254 | 254 | 253 | 254 | 7,000 | 2,540 |
| 1997-03-10 | 255 | 255 | 254 | 254 | 10,000 | 2,540 |
| 1997-03-07 | 256 | 256 | 255 | 255 | 8,000 | 2,550 |
| 1997-03-06 | 260 | 260 | 257 | 257 | 7,000 | 2,570 |
| 1997-03-05 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1997-03-04 | 267 | 267 | 260 | 260 | 4,000 | 2,600 |
| 1997-03-03 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1997-02-28 | 270 | 270 | 260 | 265 | 12,000 | 2,650 |
| 1997-02-27 | 265 | 265 | 260 | 260 | 19,000 | 2,600 |
| 1997-02-26 | 262 | 265 | 262 | 265 | 14,000 | 2,650 |
| 1997-02-25 | 260 | 262 | 260 | 262 | 13,000 | 2,620 |
| 1997-02-24 | 260 | 260 | 260 | 260 | 19,000 | 2,600 |
| 1997-02-21 | 262 | 262 | 260 | 260 | 18,000 | 2,600 |
| 1997-02-20 | 255 | 255 | 255 | 255 | 21,000 | 2,550 |
| 1997-02-19 | 260 | 260 | 255 | 255 | 5,000 | 2,550 |
| 1997-02-18 | 265 | 266 | 255 | 255 | 7,000 | 2,550 |
| 1997-02-17 | 260 | 260 | 253 | 255 | 7,000 | 2,550 |
| 1997-02-14 | 255 | 260 | 255 | 260 | 5,000 | 2,600 |
| 1997-02-13 | 262 | 262 | 252 | 255 | 7,000 | 2,550 |
| 1997-02-12 | 257 | 263 | 253 | 263 | 16,000 | 2,630 |
| 1997-02-10 | 265 | 265 | 252 | 252 | 5,000 | 2,520 |
| 1997-02-07 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1997-02-05 | 280 | 280 | 271 | 271 | 9,000 | 2,710 |
| 1997-02-04 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1997-02-03 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1997-01-31 | 273 | 273 | 270 | 270 | 5,000 | 2,700 |
| 1997-01-30 | 273 | 275 | 266 | 266 | 24,000 | 2,660 |
| 1997-01-29 | 271 | 271 | 271 | 271 | 28,000 | 2,710 |
| 1997-01-28 | 276 | 280 | 271 | 271 | 6,000 | 2,710 |
| 1997-01-27 | 281 | 281 | 271 | 271 | 10,000 | 2,710 |
| 1997-01-24 | 282 | 282 | 281 | 281 | 17,000 | 2,810 |
| 1997-01-23 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1997-01-22 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1997-01-20 | 278 | 278 | 272 | 272 | 7,000 | 2,720 |
| 1997-01-17 | 300 | 300 | 295 | 299 | 9,000 | 2,990 |
| 1997-01-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-01-14 | 291 | 292 | 291 | 292 | 4,000 | 2,920 |
| 1997-01-13 | 279 | 284 | 279 | 284 | 2,000 | 2,840 |
| 1997-01-10 | 280 | 280 | 272 | 272 | 3,000 | 2,720 |
| 1997-01-09 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 1997-01-08 | 311 | 311 | 300 | 300 | 4,000 | 3,000 |
| 1997-01-07 | 325 | 325 | 311 | 311 | 4,000 | 3,110 |
分割・併合履歴 ： [2018-06-27]1株→0.1株