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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-12-27 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2000-12-25 | 127 | 140 | 127 | 140 | 3,000 | 1,400 |
| 2000-12-22 | 126 | 140 | 126 | 126 | 4,000 | 1,260 |
| 2000-12-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-12-19 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-12-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-12-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-12-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-12-08 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2000-12-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-12-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-12-04 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-12-01 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-11-29 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-11-28 | 124 | 135 | 124 | 135 | 5,000 | 1,350 |
| 2000-11-27 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2000-11-24 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2000-11-22 | 123 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2000-11-21 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-11-16 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2000-11-09 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-11-08 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-11-02 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2000-10-31 | 125 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2000-10-30 | 139 | 139 | 120 | 120 | 10,000 | 1,200 |
| 2000-10-27 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2000-10-26 | 130 | 130 | 121 | 130 | 7,000 | 1,300 |
| 2000-10-25 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-10-19 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-10-18 | 135 | 135 | 130 | 130 | 5,000 | 1,300 |
| 2000-10-17 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-10-16 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-10-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-10-11 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-10-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-10-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2000-10-03 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2000-10-02 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2000-09-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-09-27 | 140 | 141 | 140 | 141 | 7,000 | 1,410 |
| 2000-09-26 | 140 | 140 | 130 | 130 | 3,000 | 1,300 |
| 2000-09-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-09-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-14 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2000-09-13 | 140 | 140 | 135 | 140 | 26,000 | 1,400 |
| 2000-09-12 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2000-09-11 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-09-07 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2000-09-06 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-09-05 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-09-04 | 160 | 160 | 140 | 140 | 9,000 | 1,400 |
| 2000-09-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-08-30 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 2000-08-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-08-28 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2000-08-25 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2000-08-24 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-08-23 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2000-08-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-08-21 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-08-18 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-08-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-08-15 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2000-08-09 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2000-08-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-08-07 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-08-04 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-08-03 | 140 | 140 | 130 | 130 | 4,000 | 1,300 |
| 2000-08-02 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2000-08-01 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2000-07-31 | 135 | 140 | 135 | 140 | 13,000 | 1,400 |
| 2000-07-28 | 140 | 140 | 135 | 140 | 10,000 | 1,400 |
| 2000-07-27 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-07-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-07-25 | 145 | 145 | 111 | 111 | 5,000 | 1,110 |
| 2000-07-24 | 140 | 145 | 140 | 145 | 6,000 | 1,450 |
| 2000-07-21 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2000-07-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-07-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-07-12 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-07-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-07-07 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-07-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-07-04 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-07-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-06-30 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2000-06-29 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2000-06-28 | 135 | 140 | 135 | 140 | 2,000 | 1,400 |
| 2000-06-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-06-23 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2000-06-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-06-20 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2000-06-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-06-08 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-06-07 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-06-06 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-06-05 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2000-06-02 | 130 | 135 | 130 | 135 | 14,000 | 1,350 |
| 2000-05-31 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2000-05-30 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2000-05-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-05-25 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-05-24 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2000-05-23 | 115 | 115 | 110 | 110 | 4,000 | 1,100 |
| 2000-05-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2000-05-19 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2000-05-18 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2000-05-12 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-05-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-05-02 | 135 | 135 | 135 | 135 | 14,000 | 1,350 |
| 2000-05-01 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2000-04-28 | 144 | 144 | 140 | 140 | 6,000 | 1,400 |
| 2000-04-27 | 130 | 135 | 130 | 135 | 13,000 | 1,350 |
| 2000-04-26 | 125 | 130 | 125 | 130 | 7,000 | 1,300 |
| 2000-04-25 | 120 | 125 | 120 | 125 | 9,000 | 1,250 |
| 2000-04-24 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-04-20 | 111 | 111 | 111 | 111 | 88,000 | 1,110 |
| 2000-04-19 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2000-04-18 | 120 | 120 | 110 | 110 | 8,000 | 1,100 |
| 2000-04-17 | 115 | 120 | 115 | 120 | 3,000 | 1,200 |
| 2000-04-13 | 115 | 120 | 111 | 120 | 5,000 | 1,200 |
| 2000-04-12 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2000-04-11 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-04-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-04-06 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-04-05 | 110 | 120 | 110 | 120 | 6,000 | 1,200 |
| 2000-04-04 | 125 | 125 | 110 | 110 | 6,000 | 1,100 |
| 2000-04-03 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2000-03-30 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-03-29 | 110 | 110 | 105 | 105 | 4,000 | 1,050 |
| 2000-03-28 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-03-27 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2000-03-22 | 106 | 110 | 106 | 110 | 12,000 | 1,100 |
| 2000-03-21 | 100 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2000-03-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-03-15 | 105 | 119 | 105 | 109 | 35,000 | 1,090 |
| 2000-03-14 | 110 | 110 | 100 | 100 | 3,000 | 1,000 |
| 2000-03-13 | 110 | 110 | 100 | 100 | 6,000 | 1,000 |
| 2000-03-10 | 105 | 110 | 105 | 110 | 4,000 | 1,100 |
| 2000-03-09 | 119 | 119 | 99 | 105 | 7,000 | 1,050 |
| 2000-03-08 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-03-07 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 2000-03-06 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-03-02 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2000-03-01 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-02-29 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2000-02-28 | 125 | 125 | 120 | 120 | 6,000 | 1,200 |
| 2000-02-24 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-02-23 | 110 | 120 | 110 | 120 | 9,000 | 1,200 |
| 2000-02-22 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2000-02-18 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2000-02-17 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2000-02-09 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-02-04 | 120 | 125 | 120 | 120 | 15,000 | 1,200 |
| 2000-02-02 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2000-02-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-01-28 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-01-27 | 105 | 110 | 105 | 110 | 7,000 | 1,100 |
| 2000-01-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-01-21 | 110 | 110 | 100 | 100 | 10,000 | 1,000 |
| 2000-01-20 | 100 | 110 | 100 | 110 | 13,000 | 1,100 |
| 2000-01-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-01-18 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2000-01-14 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2000-01-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-01-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-01-05 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2000-01-04 | 93 | 93 | 93 | 93 | 3,000 | 930 |
分割・併合履歴 ： [2018-06-27]1株→0.1株