5610 大和重工(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-12-28 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1998-12-11 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 1998-12-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-12-08 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1998-12-02 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1998-11-30 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1998-11-26 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 1998-11-20 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1998-11-19 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 1998-11-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1998-11-10 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1998-11-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1998-11-04 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1998-10-28 | 105 | 105 | 101 | 101 | 5,000 | 1,010 |
| 1998-10-26 | 111 | 111 | 95 | 95 | 2,000 | 950 |
| 1998-10-23 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1998-10-22 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 1998-10-20 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1998-10-19 | 100 | 130 | 85 | 85 | 4,000 | 850 |
| 1998-10-16 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 1998-10-14 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-10-13 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 1998-10-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-10-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1998-10-06 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 1998-10-05 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 1998-10-02 | 125 | 125 | 105 | 105 | 8,000 | 1,050 |
| 1998-10-01 | 101 | 105 | 101 | 105 | 8,000 | 1,050 |
| 1998-09-30 | 105 | 105 | 95 | 95 | 6,000 | 950 |
| 1998-09-28 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-09-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-09-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-09-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-09-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-09-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-09-09 | 132 | 132 | 121 | 121 | 13,000 | 1,210 |
| 1998-09-08 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 1998-09-07 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1998-09-04 | 140 | 140 | 132 | 132 | 8,000 | 1,320 |
| 1998-09-03 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-09-02 | 145 | 145 | 135 | 140 | 7,000 | 1,400 |
| 1998-09-01 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-08-28 | 148 | 148 | 135 | 135 | 3,000 | 1,350 |
| 1998-08-24 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1998-08-21 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1998-08-20 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 1998-08-18 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1998-08-13 | 132 | 133 | 132 | 133 | 6,000 | 1,330 |
| 1998-08-10 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 1998-08-06 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 1998-08-04 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1998-08-03 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 1998-07-28 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 1998-07-27 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1998-07-23 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1998-07-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-07-13 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 1998-07-10 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 1998-07-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-07-08 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-07-07 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
| 1998-07-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-07-03 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1998-07-02 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1998-07-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-06-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-06-29 | 150 | 155 | 150 | 155 | 10,000 | 1,550 |
| 1998-06-26 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 1998-06-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-06-22 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1998-06-18 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 1998-06-17 | 132 | 135 | 132 | 135 | 3,000 | 1,350 |
| 1998-06-10 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1998-06-02 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-05-28 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
| 1998-05-22 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1998-05-21 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 1998-05-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-05-13 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1998-05-12 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 1998-05-11 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 1998-05-08 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 1998-05-06 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1998-04-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-04-28 | 144 | 149 | 144 | 144 | 7,000 | 1,440 |
| 1998-04-27 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 1998-04-22 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 1998-04-21 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-04-20 | 164 | 164 | 145 | 145 | 7,000 | 1,450 |
| 1998-04-06 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 1998-04-02 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1998-03-31 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1998-03-30 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 1998-03-27 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1998-03-26 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1998-03-25 | 161 | 161 | 158 | 158 | 6,000 | 1,580 |
| 1998-03-24 | 162 | 163 | 158 | 158 | 10,000 | 1,580 |
| 1998-03-23 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1998-03-20 | 165 | 169 | 165 | 169 | 2,000 | 1,690 |
| 1998-03-18 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-03-16 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 1998-03-13 | 175 | 175 | 171 | 171 | 3,000 | 1,710 |
| 1998-03-11 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 1998-03-10 | 184 | 184 | 175 | 175 | 3,000 | 1,750 |
| 1998-03-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-03-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-03-05 | 193 | 193 | 175 | 175 | 7,000 | 1,750 |
| 1998-03-04 | 194 | 194 | 194 | 194 | 9,000 | 1,940 |
| 1998-03-03 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 1998-03-02 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 1998-02-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-02-24 | 165 | 170 | 161 | 161 | 14,000 | 1,610 |
| 1998-02-23 | 170 | 170 | 165 | 165 | 25,000 | 1,650 |
| 1998-02-20 | 170 | 170 | 168 | 168 | 27,000 | 1,680 |
| 1998-02-19 | 167 | 168 | 167 | 168 | 7,000 | 1,680 |
| 1998-02-18 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 1998-02-13 | 194 | 194 | 173 | 173 | 5,000 | 1,730 |
| 1998-02-12 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
| 1998-02-10 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 1998-02-09 | 179 | 179 | 161 | 161 | 13,000 | 1,610 |
| 1998-02-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1998-02-05 | 190 | 190 | 175 | 175 | 4,000 | 1,750 |
| 1998-02-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-01-29 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-01-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-01-27 | 186 | 198 | 181 | 198 | 8,000 | 1,980 |
| 1998-01-22 | 151 | 151 | 146 | 146 | 6,000 | 1,460 |
| 1998-01-20 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-01-09 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1998-01-08 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1998-01-07 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1998-01-06 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
分割・併合履歴 ： [2018-06-27]1株→0.1株