5610 大和重工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 197 | 197 | 195 | 195 | 4,000 | 1,950 |
| 2003-12-29 | 199 | 200 | 195 | 197 | 8,000 | 1,970 |
| 2003-12-26 | 190 | 190 | 189 | 189 | 8,000 | 1,890 |
| 2003-12-25 | 191 | 195 | 191 | 192 | 6,000 | 1,920 |
| 2003-12-24 | 213 | 213 | 191 | 191 | 9,000 | 1,910 |
| 2003-12-22 | 195 | 197 | 182 | 183 | 29,000 | 1,830 |
| 2003-12-19 | 201 | 209 | 194 | 200 | 10,000 | 2,000 |
| 2003-12-18 | 220 | 220 | 202 | 202 | 11,000 | 2,020 |
| 2003-12-17 | 218 | 218 | 210 | 210 | 16,000 | 2,100 |
| 2003-12-16 | 205 | 205 | 191 | 194 | 22,000 | 1,940 |
| 2003-12-15 | 225 | 225 | 200 | 205 | 16,000 | 2,050 |
| 2003-12-12 | 200 | 200 | 185 | 196 | 34,000 | 1,960 |
| 2003-12-11 | 202 | 202 | 180 | 180 | 15,000 | 1,800 |
| 2003-12-10 | 216 | 216 | 201 | 209 | 11,000 | 2,090 |
| 2003-12-09 | 210 | 215 | 210 | 210 | 5,000 | 2,100 |
| 2003-12-08 | 210 | 210 | 201 | 204 | 21,000 | 2,040 |
| 2003-12-05 | 215 | 215 | 200 | 210 | 36,000 | 2,100 |
| 2003-12-04 | 225 | 225 | 215 | 215 | 12,000 | 2,150 |
| 2003-12-03 | 234 | 234 | 220 | 220 | 24,000 | 2,200 |
| 2003-12-02 | 249 | 250 | 225 | 235 | 9,000 | 2,350 |
| 2003-12-01 | 210 | 250 | 200 | 250 | 36,000 | 2,500 |
| 2003-11-28 | 281 | 300 | 240 | 240 | 52,000 | 2,400 |
| 2003-11-27 | 270 | 319 | 270 | 280 | 95,000 | 2,800 |
| 2003-11-26 | 247 | 247 | 235 | 247 | 41,000 | 2,470 |
| 2003-11-25 | 198 | 198 | 190 | 197 | 11,000 | 1,970 |
| 2003-11-21 | 173 | 178 | 173 | 175 | 18,000 | 1,750 |
| 2003-11-20 | 180 | 180 | 170 | 171 | 33,000 | 1,710 |
| 2003-11-19 | 225 | 225 | 180 | 182 | 29,000 | 1,820 |
| 2003-11-18 | 239 | 239 | 227 | 239 | 26,000 | 2,390 |
| 2003-11-17 | 255 | 265 | 235 | 250 | 89,000 | 2,500 |
| 2003-11-14 | 270 | 290 | 220 | 250 | 222,000 | 2,500 |
| 2003-11-12 | 440 | 440 | 367 | 380 | 344,000 | 3,800 |
| 2003-11-11 | 320 | 360 | 311 | 360 | 376,000 | 3,600 |
| 2003-11-10 | 220 | 280 | 220 | 274 | 153,000 | 2,740 |
| 2003-11-07 | 170 | 200 | 170 | 200 | 33,000 | 2,000 |
| 2003-11-06 | 153 | 170 | 153 | 170 | 6,000 | 1,700 |
| 2003-11-05 | 160 | 161 | 158 | 158 | 7,000 | 1,580 |
| 2003-11-04 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-10-31 | 158 | 158 | 152 | 152 | 3,000 | 1,520 |
| 2003-10-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-10-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-28 | 164 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2003-10-24 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2003-10-23 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2003-10-22 | 170 | 170 | 165 | 165 | 10,000 | 1,650 |
| 2003-10-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-10-16 | 150 | 155 | 150 | 155 | 6,000 | 1,550 |
| 2003-10-15 | 146 | 150 | 146 | 150 | 6,000 | 1,500 |
| 2003-10-10 | 146 | 146 | 140 | 140 | 30,000 | 1,400 |
| 2003-10-08 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-10-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-10-06 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2003-10-03 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2003-10-02 | 145 | 145 | 140 | 140 | 8,000 | 1,400 |
| 2003-10-01 | 142 | 144 | 140 | 140 | 52,000 | 1,400 |
| 2003-09-30 | 143 | 144 | 143 | 144 | 16,000 | 1,440 |
| 2003-09-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-09-24 | 136 | 138 | 136 | 138 | 5,000 | 1,380 |
| 2003-09-22 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2003-09-19 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2003-09-18 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-09-17 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2003-09-16 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2003-09-12 | 133 | 135 | 133 | 135 | 6,000 | 1,350 |
| 2003-09-11 | 133 | 133 | 131 | 131 | 3,000 | 1,310 |
| 2003-09-10 | 131 | 133 | 131 | 131 | 5,000 | 1,310 |
| 2003-09-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-09-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-09-05 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-09-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-09-03 | 140 | 140 | 130 | 130 | 9,000 | 1,300 |
| 2003-09-02 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-09-01 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-08-29 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2003-08-25 | 128 | 128 | 120 | 120 | 4,000 | 1,200 |
| 2003-08-21 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-08-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-08-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-08-12 | 125 | 125 | 118 | 120 | 4,000 | 1,200 |
| 2003-08-08 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2003-08-05 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-08-04 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2003-07-31 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-07-30 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2003-07-29 | 120 | 125 | 120 | 125 | 6,000 | 1,250 |
| 2003-07-28 | 115 | 117 | 115 | 117 | 7,000 | 1,170 |
| 2003-07-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-07-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-07-23 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-07-22 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2003-07-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-07-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-07-15 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-07-11 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-07-10 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-07-09 | 135 | 135 | 131 | 131 | 7,000 | 1,310 |
| 2003-07-08 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2003-07-07 | 150 | 150 | 145 | 147 | 60,000 | 1,470 |
| 2003-07-04 | 120 | 135 | 120 | 135 | 16,000 | 1,350 |
| 2003-07-03 | 115 | 120 | 115 | 120 | 3,000 | 1,200 |
| 2003-07-02 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2003-07-01 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2003-06-30 | 105 | 108 | 105 | 108 | 5,000 | 1,080 |
| 2003-06-24 | 122 | 122 | 118 | 118 | 10,000 | 1,180 |
| 2003-06-23 | 121 | 121 | 121 | 121 | 10,000 | 1,210 |
| 2003-06-20 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-06-19 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2003-06-18 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2003-06-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-12 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 2003-06-06 | 125 | 126 | 125 | 126 | 3,000 | 1,260 |
| 2003-06-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-04 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-06-03 | 118 | 120 | 115 | 120 | 12,000 | 1,200 |
| 2003-06-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-05-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-05-28 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2003-05-27 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-05-23 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-05-21 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-05-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-05-19 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-05-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-05-15 | 98 | 98 | 94 | 94 | 8,000 | 940 |
| 2003-05-14 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-05-13 | 99 | 99 | 97 | 97 | 5,000 | 970 |
| 2003-05-09 | 98 | 99 | 94 | 94 | 22,000 | 940 |
| 2003-05-08 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2003-05-07 | 100 | 100 | 95 | 95 | 6,000 | 950 |
| 2003-05-06 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-05-02 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2003-05-01 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2003-04-30 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2003-04-28 | 107 | 107 | 106 | 106 | 4,000 | 1,060 |
| 2003-04-25 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2003-04-23 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2003-04-22 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2003-04-21 | 97 | 97 | 97 | 97 | 14,000 | 970 |
| 2003-04-18 | 97 | 97 | 97 | 97 | 8,000 | 970 |
| 2003-04-17 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2003-04-15 | 95 | 97 | 95 | 97 | 3,000 | 970 |
| 2003-04-11 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2003-04-10 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2003-04-09 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-04-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-04-03 | 86 | 87 | 85 | 85 | 8,000 | 850 |
| 2003-04-02 | 87 | 87 | 86 | 86 | 7,000 | 860 |
| 2003-04-01 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2003-03-31 | 87 | 90 | 87 | 90 | 5,000 | 900 |
| 2003-03-28 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2003-03-27 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-03-26 | 77 | 79 | 77 | 79 | 4,000 | 790 |
| 2003-03-25 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2003-03-20 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2003-03-18 | 81 | 81 | 81 | 81 | 9,000 | 810 |
| 2003-03-12 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-03-11 | 84 | 84 | 81 | 81 | 4,000 | 810 |
| 2003-03-10 | 86 | 86 | 84 | 84 | 6,000 | 840 |
| 2003-03-07 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2003-03-05 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-03-04 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2003-03-03 | 93 | 94 | 93 | 94 | 4,000 | 940 |
| 2003-02-28 | 94 | 94 | 90 | 94 | 3,000 | 940 |
| 2003-02-24 | 85 | 95 | 85 | 95 | 3,000 | 950 |
| 2003-02-21 | 90 | 98 | 90 | 98 | 12,000 | 980 |
| 2003-02-19 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2003-02-14 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-02-12 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-02-06 | 82 | 85 | 82 | 84 | 3,000 | 840 |
| 2003-02-05 | 94 | 94 | 84 | 84 | 2,000 | 840 |
| 2003-02-04 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2003-02-03 | 85 | 89 | 85 | 89 | 2,000 | 890 |
| 2003-01-28 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2003-01-27 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2003-01-21 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2003-01-15 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2003-01-10 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-01-08 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2003-01-07 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
分割・併合履歴 ： [2018-06-27]1株→0.1株