5610 大和重工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-12-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-12-26 | 80 | 81 | 80 | 80 | 4,000 | 800 |
| 2002-12-25 | 75 | 81 | 75 | 80 | 5,000 | 800 |
| 2002-12-24 | 76 | 80 | 76 | 76 | 8,000 | 760 |
| 2002-12-20 | 75 | 80 | 75 | 80 | 4,000 | 800 |
| 2002-12-19 | 80 | 82 | 80 | 82 | 7,000 | 820 |
| 2002-12-18 | 76 | 80 | 76 | 80 | 4,000 | 800 |
| 2002-12-16 | 80 | 81 | 70 | 80 | 15,000 | 800 |
| 2002-12-13 | 85 | 85 | 76 | 76 | 13,000 | 760 |
| 2002-12-12 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-12-11 | 76 | 80 | 76 | 80 | 2,000 | 800 |
| 2002-12-10 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-12-09 | 80 | 80 | 75 | 75 | 2,000 | 750 |
| 2002-12-06 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-12-05 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-12-04 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-12-03 | 81 | 81 | 79 | 79 | 5,000 | 790 |
| 2002-12-02 | 76 | 80 | 76 | 76 | 3,000 | 760 |
| 2002-11-29 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-11-28 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2002-11-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-11-26 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-11-22 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-11-21 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-11-20 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-11-19 | 80 | 82 | 80 | 80 | 7,000 | 800 |
| 2002-11-18 | 80 | 83 | 80 | 83 | 5,000 | 830 |
| 2002-11-15 | 80 | 82 | 80 | 82 | 7,000 | 820 |
| 2002-11-14 | 83 | 83 | 80 | 80 | 2,000 | 800 |
| 2002-11-13 | 82 | 82 | 80 | 80 | 3,000 | 800 |
| 2002-11-11 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-11-08 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-11-07 | 83 | 84 | 80 | 84 | 7,000 | 840 |
| 2002-11-06 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2002-11-05 | 86 | 86 | 83 | 83 | 7,000 | 830 |
| 2002-11-01 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-10-31 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2002-10-30 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-10-29 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2002-10-28 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2002-10-25 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-10-23 | 80 | 83 | 80 | 83 | 2,000 | 830 |
| 2002-10-22 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-10-17 | 80 | 83 | 80 | 83 | 4,000 | 830 |
| 2002-10-11 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-10-10 | 84 | 84 | 81 | 81 | 2,000 | 810 |
| 2002-10-09 | 85 | 85 | 82 | 84 | 8,000 | 840 |
| 2002-10-07 | 85 | 86 | 85 | 85 | 3,000 | 850 |
| 2002-10-04 | 82 | 82 | 80 | 80 | 11,000 | 800 |
| 2002-10-03 | 80 | 82 | 80 | 82 | 7,000 | 820 |
| 2002-10-02 | 79 | 80 | 79 | 80 | 6,000 | 800 |
| 2002-10-01 | 78 | 81 | 74 | 74 | 10,000 | 740 |
| 2002-09-27 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-09-24 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-09-18 | 78 | 85 | 75 | 85 | 6,000 | 850 |
| 2002-09-17 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-09-13 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2002-09-12 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-09-05 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-09-03 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2002-09-02 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2002-08-28 | 89 | 90 | 89 | 90 | 5,000 | 900 |
| 2002-08-27 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-08-26 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2002-08-23 | 84 | 88 | 82 | 85 | 8,000 | 850 |
| 2002-08-22 | 87 | 90 | 81 | 85 | 20,000 | 850 |
| 2002-08-21 | 90 | 93 | 88 | 90 | 9,000 | 900 |
| 2002-08-20 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-08-19 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-08-16 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2002-08-15 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-08-14 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2002-08-13 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2002-08-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-08-06 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-08-02 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2002-08-01 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-07-29 | 85 | 93 | 85 | 93 | 7,000 | 930 |
| 2002-07-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-07-25 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-07-24 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2002-07-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-07-22 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-07-19 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-07-18 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2002-07-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-07-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-07-11 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-07-03 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-07-02 | 106 | 106 | 95 | 95 | 5,000 | 950 |
| 2002-06-28 | 106 | 106 | 106 | 106 | 7,000 | 1,060 |
| 2002-06-25 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2002-06-21 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2002-06-19 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-06-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-06-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2002-06-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-06-10 | 90 | 95 | 90 | 95 | 4,000 | 950 |
| 2002-06-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-06-04 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2002-05-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-05-28 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2002-05-27 | 95 | 95 | 93 | 93 | 3,000 | 930 |
| 2002-05-24 | 90 | 95 | 90 | 95 | 6,000 | 950 |
| 2002-05-23 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-05-21 | 90 | 95 | 90 | 95 | 4,000 | 950 |
| 2002-05-20 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-05-17 | 88 | 90 | 88 | 90 | 2,000 | 900 |
| 2002-05-16 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2002-05-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-05-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-05-09 | 85 | 93 | 85 | 93 | 2,000 | 930 |
| 2002-05-08 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-05-02 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2002-05-01 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-04-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-26 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-04-24 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2002-04-23 | 100 | 100 | 85 | 93 | 6,000 | 930 |
| 2002-04-19 | 100 | 100 | 90 | 95 | 6,000 | 950 |
| 2002-04-16 | 101 | 110 | 101 | 110 | 2,000 | 1,100 |
| 2002-04-15 | 100 | 110 | 100 | 110 | 3,000 | 1,100 |
| 2002-04-12 | 108 | 108 | 100 | 100 | 4,000 | 1,000 |
| 2002-04-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-04-09 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-04-08 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-04-03 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-04-02 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2002-04-01 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2002-03-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-03-26 | 85 | 85 | 80 | 80 | 3,000 | 800 |
| 2002-03-18 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-03-14 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-03-08 | 78 | 80 | 75 | 80 | 11,000 | 800 |
| 2002-03-04 | 88 | 88 | 88 | 88 | 6,000 | 880 |
| 2002-02-28 | 75 | 80 | 75 | 80 | 9,000 | 800 |
| 2002-02-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-02-21 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-02-20 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-02-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-02-15 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-02-14 | 80 | 80 | 73 | 73 | 4,000 | 730 |
| 2002-02-13 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-02-06 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2002-02-04 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2002-01-29 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-01-28 | 80 | 89 | 80 | 89 | 3,000 | 890 |
| 2002-01-23 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-01-21 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2002-01-15 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-01-09 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2002-01-07 | 90 | 90 | 80 | 80 | 7,000 | 800 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
