5610 大和重工(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-281401401401402,0001,400
2000-12-271391391391392,0001,390
2000-12-251271401271403,0001,400
2000-12-221261401261264,0001,260
2000-12-201401401401402,0001,400
2000-12-191401401401402,0001,400
2000-12-151401401401401,0001,400
2000-12-131401401401401,0001,400
2000-12-111451451451451,0001,450
2000-12-081501501501505,0001,500
2000-12-071251251251251,0001,250
2000-12-051471471471471,0001,470
2000-12-041501501501503,0001,500
2000-12-011301301301305,0001,300
2000-11-291351351351352,0001,350
2000-11-281241351241355,0001,350
2000-11-271291291291292,0001,290
2000-11-241221221221224,0001,220
2000-11-221231231221224,0001,220
2000-11-211221221221221,0001,220
2000-11-161221221221222,0001,220
2000-11-091221221221221,0001,220
2000-11-081221221221221,0001,220
2000-11-021451451451453,0001,450
2000-10-311251301251305,0001,300
2000-10-3013913912012010,0001,200
2000-10-271211211211213,0001,210
2000-10-261301301211307,0001,300
2000-10-251311311311311,0001,310
2000-10-191301301301302,0001,300
2000-10-181351351301305,0001,300
2000-10-171351351351352,0001,350
2000-10-161301301301302,0001,300
2000-10-121401401401402,0001,400
2000-10-111401401401402,0001,400
2000-10-061401401401402,0001,400
2000-10-051451451451452,0001,450
2000-10-031461461461463,0001,460
2000-10-021461461451453,0001,450
2000-09-281451451451451,0001,450
2000-09-271401411401417,0001,410
2000-09-261401401301303,0001,300
2000-09-251401401401402,0001,400
2000-09-201401401401401,0001,400
2000-09-181401401401401,0001,400
2000-09-141401401401407,0001,400
2000-09-1314014013514026,0001,400
2000-09-1214014014014010,0001,400
2000-09-111401401401402,0001,400
2000-09-071421421421424,0001,420
2000-09-061421421421421,0001,420
2000-09-051401401401402,0001,400
2000-09-041601601401409,0001,400
2000-09-011401401401401,0001,400
2000-08-3014014014014016,0001,400
2000-08-291401401401401,0001,400
2000-08-281401401401404,0001,400
2000-08-251401401401405,0001,400
2000-08-241401401401402,0001,400
2000-08-231401401401405,0001,400
2000-08-221401401401401,0001,400
2000-08-211401401401402,0001,400
2000-08-181401401401403,0001,400
2000-08-171401401401401,0001,400
2000-08-151401401401405,0001,400
2000-08-091401401401404,0001,400
2000-08-081401401401402,0001,400
2000-08-071401401401402,0001,400
2000-08-041401401401402,0001,400
2000-08-031401401301304,0001,300
2000-08-021401401401405,0001,400
2000-08-011301351301353,0001,350
2000-07-3113514013514013,0001,400
2000-07-2814014013514010,0001,400
2000-07-271401401401403,0001,400
2000-07-261401401401402,0001,400
2000-07-251451451111115,0001,110
2000-07-241401451401456,0001,450
2000-07-211401401401404,0001,400
2000-07-181401401401401,0001,400
2000-07-171401401401401,0001,400
2000-07-121401401401403,0001,400
2000-07-111401401401401,0001,400
2000-07-071401401401402,0001,400
2000-07-061401401401401,0001,400
2000-07-041401401401403,0001,400
2000-07-031401401401401,0001,400
2000-06-3014014014014010,0001,400
2000-06-291401401401407,0001,400
2000-06-281351401351402,0001,400
2000-06-271301301301301,0001,300
2000-06-2313513513513513,0001,350
2000-06-211201201201201,0001,200
2000-06-201201201201207,0001,200
2000-06-161201201201201,0001,200
2000-06-081161161161161,0001,160
2000-06-071161161161162,0001,160
2000-06-061251251251256,0001,250
2000-06-0513513513513510,0001,350
2000-06-0213013513013514,0001,350
2000-05-311201201201206,0001,200
2000-05-301201201201207,0001,200
2000-05-291201201201202,0001,200
2000-05-251151151151151,0001,150
2000-05-241121121121122,0001,120
2000-05-231151151101104,0001,100
2000-05-221121121121121,0001,120
2000-05-191121121121121,0001,120
2000-05-181111111111112,0001,110
2000-05-121111111111111,0001,110
2000-05-091201201201201,0001,200
2000-05-0213513513513514,0001,350
2000-05-0113513513513510,0001,350
2000-04-281441441401406,0001,400
2000-04-2713013513013513,0001,350
2000-04-261251301251307,0001,300
2000-04-251201251201259,0001,250
2000-04-241151151151153,0001,150
2000-04-2011111111111188,0001,110
2000-04-191111111111112,0001,110
2000-04-181201201101108,0001,100
2000-04-171151201151203,0001,200
2000-04-131151201111205,0001,200
2000-04-121191201191208,0001,200
2000-04-111201201201203,0001,200
2000-04-101101101101101,0001,100
2000-04-061101101101101,0001,100
2000-04-051101201101206,0001,200
2000-04-041251251101106,0001,100
2000-04-031091091091093,0001,090
2000-03-301101101101104,0001,100
2000-03-291101101051054,0001,050
2000-03-281101101101103,0001,100
2000-03-271101101101107,0001,100
2000-03-2210611010611012,0001,100
2000-03-211001011001016,0001,010
2000-03-171101101101101,0001,100
2000-03-1510511910510935,0001,090
2000-03-141101101001003,0001,000
2000-03-131101101001006,0001,000
2000-03-101051101051104,0001,100
2000-03-09119119991057,0001,050
2000-03-081201201201202,0001,200
2000-03-071151201151202,0001,200
2000-03-061101101101101,0001,100
2000-03-021291291291294,0001,290
2000-03-011201201201205,0001,200
2000-02-291201201201207,0001,200
2000-02-281251251201206,0001,200
2000-02-241001001001003,0001,000
2000-02-231101201101209,0001,200
2000-02-22999999991,000990
2000-02-1812512512512510,0001,250
2000-02-171201201201204,0001,200
2000-02-091201201201203,0001,200
2000-02-0412012512012015,0001,200
2000-02-021251251251254,0001,250
2000-02-011201201201201,0001,200
2000-01-281251251251252,0001,250
2000-01-271051101051107,0001,100
2000-01-251001001001001,0001,000
2000-01-2111011010010010,0001,000
2000-01-2010011010011013,0001,100
2000-01-191001001001001,0001,000
2000-01-1899100991002,0001,000
2000-01-14999999991,000990
2000-01-12959595951,000950
2000-01-07939393931,000930
2000-01-051081081081085,0001,080
2000-01-04939393933,000930

分割・併合履歴 : [2018-06-27]1株→0.1株