5610 大和重工(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30939393931,000930
1999-12-29939393931,000930
1999-12-2810910994943,000940
1999-12-2499109991096,0001,090
1999-12-21949494945,000940
1999-12-209395939410,000940
1999-12-17939393933,000930
1999-12-16959595953,000950
1999-12-1411011011011011,0001,100
1999-12-101101101101109,0001,100
1999-12-0910510590909,000900
1999-12-081011051011052,0001,050
1999-12-071101101031037,0001,030
1999-12-061101101101106,0001,100
1999-12-021101101101109,0001,100
1999-12-011051051051051,0001,050
1999-11-301051051051053,0001,050
1999-11-261101101011108,0001,100
1999-11-241101101101107,0001,100
1999-11-191061061061061,0001,060
1999-11-181001011001012,0001,010
1999-11-171011011011011,0001,010
1999-11-161011011011014,0001,010
1999-11-121021021011015,0001,010
1999-11-111031051031054,0001,050
1999-11-101031031031032,0001,030
1999-11-091031031031032,0001,030
1999-11-051031031031031,0001,030
1999-11-021391391141147,0001,140
1999-11-011091091041042,0001,040
1999-10-2910210210210210,0001,020
1999-10-281071121071123,0001,120
1999-10-201061061061063,0001,060
1999-10-181051051051052,0001,050
1999-10-151051051051055,0001,050
1999-10-061071071071071,0001,070
1999-10-0512512512512512,0001,250
1999-10-041251251251254,0001,250
1999-09-301251251251255,0001,250
1999-09-281201251201259,0001,250
1999-09-221071071071072,0001,070
1999-09-211001051001054,0001,050
1999-09-161201201201204,0001,200
1999-09-141201201201208,0001,200
1999-09-091201201201202,0001,200
1999-09-071221221221221,0001,220
1999-09-061251251221229,0001,220
1999-09-0312512512112214,0001,220
1999-09-021401401401404,0001,400
1999-09-011251251251259,0001,250
1999-08-311251251251257,0001,250
1999-08-301251251251252,0001,250
1999-08-271401401401404,0001,400
1999-08-261291291291291,0001,290
1999-08-251201201201201,0001,200
1999-08-241271471271473,0001,470
1999-08-231071071071073,0001,070
1999-08-171221221221225,0001,220
1999-08-161221221221221,0001,220
1999-08-131221221221222,0001,220
1999-08-111301301201203,0001,200
1999-08-101201201201203,0001,200
1999-08-091171171171171,0001,170
1999-08-051201201201205,0001,200
1999-08-041261271111119,0001,110
1999-08-031461461461464,0001,460
1999-08-021321321321321,0001,320
1999-07-301451451451451,0001,450
1999-07-281461471461472,0001,470
1999-07-271471471471474,0001,470
1999-07-261321331321333,0001,330
1999-07-231331331331332,0001,330
1999-07-2214714713213211,0001,320
1999-07-211471471471472,0001,470
1999-07-161501501501501,0001,500
1999-07-1515015014714716,0001,470
1999-07-141501501501501,0001,500
1999-07-131471471471471,0001,470
1999-07-091451451451452,0001,450
1999-07-071401401401401,0001,400
1999-07-061401401401401,0001,400
1999-07-051411411411411,0001,410
1999-07-0215515515015016,0001,500
1999-07-011501501501501,0001,500
1999-06-291491501491505,0001,500
1999-06-281501511501512,0001,510
1999-06-251491501491506,0001,500
1999-06-241501501501502,0001,500
1999-06-231501501451456,0001,450
1999-06-221561561501506,0001,500
1999-06-211361361361364,0001,360
1999-06-1813613613613610,0001,360
1999-06-171351361351363,0001,360
1999-06-1614314314314310,0001,430
1999-06-101431431431434,0001,430
1999-06-0912614312514314,0001,430
1999-06-081241241241241,0001,240
1999-06-071391391391391,0001,390
1999-06-041201201201205,0001,200
1999-06-021401401401404,0001,400
1999-05-311301301301301,0001,300
1999-05-281401401401402,0001,400
1999-05-271311311311311,0001,310
1999-05-211361361361365,0001,360
1999-05-201361361361361,0001,360
1999-05-181351351351359,0001,350
1999-05-171301401301408,0001,400
1999-05-141351401351402,0001,400
1999-05-131361361361362,0001,360
1999-05-111251311251312,0001,310
1999-05-101421421351352,0001,350
1999-05-071421421421424,0001,420
1999-05-061421421421425,0001,420
1999-04-281421421421423,0001,420
1999-04-271351351351353,0001,350
1999-04-261351351351355,0001,350
1999-04-2313514013514013,0001,400
1999-04-2212514012514010,0001,400
1999-04-201251301251258,0001,250
1999-04-191251251251252,0001,250
1999-04-161231231231236,0001,230
1999-04-151401401231234,0001,230
1999-04-141251251231257,0001,250
1999-04-131251281251256,0001,250
1999-04-121231231231231,0001,230
1999-04-091301301201205,0001,200
1999-04-081161301161302,0001,300
1999-04-0511511810610612,0001,060
1999-04-021141141141146,0001,140
1999-03-301061061051055,0001,050
1999-03-291101101061066,0001,060
1999-03-261101101081082,0001,080
1999-03-251101101101101,0001,100
1999-03-241081101081104,0001,100
1999-03-191081081081082,0001,080
1999-03-181151151151157,0001,150
1999-03-1710011510011513,0001,150
1999-03-161131181131186,0001,180
1999-03-151121131121134,0001,130
1999-03-121111111111112,0001,110
1999-03-111111111111113,0001,110
1999-03-101111111111112,0001,110
1999-03-091191191101105,0001,100
1999-03-081101201101207,0001,200
1999-03-0511011011011013,0001,100
1999-03-049999999910,000990
1999-03-0310010099993,000990
1999-03-021051059910010,0001,000
1999-03-019910499996,000990
1999-02-26989898986,000980
1999-02-25989898984,000980
1999-02-24999999995,000990
1999-02-2393109931096,0001,090
1999-02-22939393934,000930
1999-02-19919191914,000910
1999-02-18969696962,000960
1999-02-179697969612,000960
1999-02-16969696965,000960
1999-02-15969695955,000950
1999-02-12969696961,000960
1999-02-0896110961104,0001,100
1999-02-05969696963,000960
1999-02-04969696961,000960
1999-02-031001001001001,0001,000
1999-02-021101101101105,0001,100
1999-02-011001001001001,0001,000
1999-01-291051081001006,0001,000
1999-01-281051051051052,0001,050
1999-01-271051051051058,0001,050
1999-01-26979797971,000970
1999-01-211001001001001,0001,000
1999-01-201001001001003,0001,000
1999-01-131001051001054,0001,050
1999-01-12919191914,000910
1999-01-081061061061061,0001,060
1999-01-071101101061062,0001,060
1999-01-051201201201205,0001,200

分割・併合履歴 : [2018-06-27]1株→0.1株