5610 大和重工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2001-12-20 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2001-12-17 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2001-12-14 | 95 | 100 | 95 | 100 | 7,000 | 1,000 |
| 2001-12-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-12-04 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2001-12-03 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-11-28 | 100 | 100 | 90 | 90 | 3,000 | 900 |
| 2001-11-21 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-11-20 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2001-11-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-11-13 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2001-11-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-11-02 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2001-10-31 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-10-30 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2001-10-29 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2001-10-23 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-10-16 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-10-15 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2001-10-04 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-10-03 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-10-02 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-10-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-09-28 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2001-09-12 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2001-09-07 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-09-06 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-09-04 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2001-08-28 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-08-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-08-17 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-08-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-08-03 | 103 | 103 | 101 | 101 | 8,000 | 1,010 |
| 2001-08-02 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2001-08-01 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2001-07-31 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2001-07-30 | 108 | 108 | 103 | 103 | 7,000 | 1,030 |
| 2001-07-13 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-07-12 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-07-05 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-07-03 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-06-28 | 124 | 124 | 112 | 112 | 3,000 | 1,120 |
| 2001-06-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-06-22 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-06-21 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2001-06-20 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-06-15 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2001-06-14 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-06-06 | 114 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2001-06-04 | 124 | 124 | 111 | 111 | 6,000 | 1,110 |
| 2001-05-31 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-05-30 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-05-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-05-28 | 130 | 130 | 120 | 120 | 5,000 | 1,200 |
| 2001-05-22 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-05-08 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-05-07 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2001-05-02 | 123 | 123 | 123 | 123 | 12,000 | 1,230 |
| 2001-05-01 | 123 | 134 | 123 | 123 | 4,000 | 1,230 |
| 2001-04-25 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-04-24 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-04-20 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-04-19 | 125 | 125 | 123 | 123 | 2,000 | 1,230 |
| 2001-04-17 | 121 | 121 | 121 | 121 | 7,000 | 1,210 |
| 2001-04-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-04-06 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-04-05 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-04-03 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-03-30 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-03-28 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2001-03-27 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-03-19 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2001-03-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-03-14 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-03-09 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-03-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-03-02 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-03-01 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-02-28 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2001-02-23 | 125 | 125 | 124 | 124 | 6,000 | 1,240 |
| 2001-02-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-02-19 | 133 | 133 | 133 | 133 | 100,000 | 1,330 |
| 2001-02-15 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-13 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-02-07 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-06 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-02-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-02-02 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-02-01 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-01-31 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-01-30 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2001-01-29 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2001-01-26 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-01-23 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-01-22 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-01-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-01-18 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-01-16 | 135 | 135 | 125 | 125 | 13,000 | 1,250 |
| 2001-01-15 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-01-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-01-11 | 135 | 135 | 135 | 135 | 12,000 | 1,350 |
| 2001-01-10 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-01-05 | 145 | 145 | 140 | 140 | 5,000 | 1,400 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
