1. HOME >
  2. 株価時系列 >
  3. 5610 >
  4. 2004年

5610 大和重工(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-291881881881885,0001,880
2004-12-281881881881881,0001,880
2004-12-271881881881888,0001,880
2004-12-2219019018818810,0001,880
2004-12-211951951901902,0001,900
2004-12-201851851851856,0001,850
2004-12-171851851851852,0001,850
2004-12-161851851851856,0001,850
2004-12-151811841811844,0001,840
2004-12-141851851811816,0001,810
2004-12-101881901831905,0001,900
2004-12-091881901871908,0001,900
2004-12-081911911871872,0001,870
2004-12-071921931911916,0001,910
2004-12-061891901891908,0001,900
2004-12-031891931891935,0001,930
2004-12-022012011911919,0001,910
2004-12-0119219418619110,0001,910
2004-11-301921931811935,0001,930
2004-11-292052051982014,0002,010
2004-11-2620420419720023,0002,000
2004-11-251951961951962,0001,960
2004-11-2419819818619417,0001,940
2004-11-2220420419819811,0001,980
2004-11-1919720319720113,0002,010
2004-11-1821321319820236,0002,020
2004-11-17226247213215164,0002,150
2004-11-1619523019522880,0002,280
2004-11-151901901901908,0001,900
2004-11-121901981901984,0001,980
2004-11-111891901891905,0001,900
2004-11-091961981961982,0001,980
2004-11-051901901901901,0001,900
2004-11-041891951891953,0001,950
2004-11-021941941941942,0001,940
2004-11-011951951951952,0001,950
2004-10-281951951951952,0001,950
2004-10-271861861831839,0001,830
2004-10-2618018518018515,0001,850
2004-10-251891901891902,0001,900
2004-10-211881881851852,0001,850
2004-10-201981981981982,0001,980
2004-10-1919920019919918,0001,990
2004-10-181991991991993,0001,990
2004-10-151881881861884,0001,880
2004-10-141891891891895,0001,890
2004-10-131911951911955,0001,950
2004-10-121911911911911,0001,910
2004-10-0819219218718910,0001,890
2004-10-071951951901956,0001,950
2004-10-061951951941944,0001,940
2004-10-051951951951952,0001,950
2004-10-041991991951954,0001,950
2004-10-011941941901902,0001,900
2004-09-301901901901901,0001,900
2004-09-281851901851902,0001,900
2004-09-2718819718719010,0001,900
2004-09-241851851851853,0001,850
2004-09-221881881861865,0001,860
2004-09-211861881861886,0001,880
2004-09-171851861851865,0001,860
2004-09-161851851851853,0001,850
2004-09-1519520018519012,0001,900
2004-09-141951951951951,0001,950
2004-09-131871951871954,0001,950
2004-09-091871871871878,0001,870
2004-09-081881881871872,0001,870
2004-09-071851851801854,0001,850
2004-09-031851851851851,0001,850
2004-09-021951951951953,0001,950
2004-08-311951951951951,0001,950
2004-08-301951951951951,0001,950
2004-08-271851851851851,0001,850
2004-08-262002001991995,0001,990
2004-08-251841961841908,0001,900
2004-08-241751751751751,0001,750
2004-08-201801801771809,0001,800
2004-08-191761761741745,0001,740
2004-08-181791791761765,0001,760
2004-08-171761761761762,0001,760
2004-08-1117418417418416,0001,840
2004-08-061741741741742,0001,740
2004-08-041761761751752,0001,750
2004-08-031791791791791,0001,790
2004-08-021761761761761,0001,760
2004-07-301751751751753,0001,750
2004-07-291771781771786,0001,780
2004-07-281771771771771,0001,770
2004-07-271761761761761,0001,760
2004-07-261721751721753,0001,750
2004-07-221771771751758,0001,750
2004-07-211761761761762,0001,760
2004-07-201801801761766,0001,760
2004-07-161791791791791,0001,790
2004-07-151801831791808,0001,800
2004-07-141801801801803,0001,800
2004-07-131831901801906,0001,900
2004-07-081771771771771,0001,770
2004-07-051821821771772,0001,770
2004-07-021911911861864,0001,860
2004-07-011931931931931,0001,930
2004-06-301911911911915,0001,910
2004-06-281992001992004,0002,000
2004-06-231821831821832,0001,830
2004-06-2217518017518010,0001,800
2004-06-211721721721721,0001,720
2004-06-171731731731732,0001,730
2004-06-151731731731733,0001,730
2004-06-141731731731733,0001,730
2004-06-101701701701702,0001,700
2004-06-081701701701701,0001,700
2004-06-071701701661662,0001,660
2004-06-041711711711711,0001,710
2004-06-031701721701722,0001,720
2004-06-021801801801802,0001,800
2004-06-011781791781792,0001,790
2004-05-281791791691713,0001,710
2004-05-271801801801801,0001,800
2004-05-261801801751755,0001,750
2004-05-251781781781784,0001,780
2004-05-241751761751763,0001,760
2004-05-211751851751853,0001,850
2004-05-201731751731754,0001,750
2004-05-191711721711722,0001,720
2004-05-181701711701716,0001,710
2004-05-171821821821821,0001,820
2004-05-141821821821823,0001,820
2004-05-131801801801803,0001,800
2004-05-121801901801902,0001,900
2004-05-1116017116017021,0001,700
2004-05-101901951851906,0001,900
2004-05-071911911901905,0001,900
2004-05-0620120118519011,0001,900
2004-04-302092092002027,0002,020
2004-04-282062102062102,0002,100
2004-04-272052052052051,0002,050
2004-04-262052052052051,0002,050
2004-04-232152152102109,0002,100
2004-04-2220521520521510,0002,150
2004-04-212152152012068,0002,060
2004-04-202082092082092,0002,090
2004-04-192152152032064,0002,060
2004-04-1621221520621520,0002,150
2004-04-1521221521121515,0002,150
2004-04-1421421521221319,0002,130
2004-04-132122142122149,0002,140
2004-04-122102102102102,0002,100
2004-04-0822522521021311,0002,130
2004-04-072162162062066,0002,060
2004-04-0622422921421419,0002,140
2004-04-052122122052079,0002,070
2004-04-0221621620720712,0002,070
2004-04-012102102072077,0002,070
2004-03-3121922120520513,0002,050
2004-03-3021021921021010,0002,100
2004-03-2920120820120515,0002,050
2004-03-261951951951953,0001,950
2004-03-252082082012012,0002,010
2004-03-2420520919519521,0001,950
2004-03-232032032002009,0002,000
2004-03-222022022012013,0002,010
2004-03-192122122122121,0002,120
2004-03-182202202052128,0002,120
2004-03-172102202012206,0002,200
2004-03-1620521020520823,0002,080
2004-03-1521321721221611,0002,160
2004-03-122012012012011,0002,010
2004-03-112032031951959,0001,950
2004-03-102002002002001,0002,000
2004-03-091991991991991,0001,990
2004-03-0820020319519534,0001,950
2004-03-051972001972003,0002,000
2004-03-041921921921921,0001,920
2004-03-031921931901906,0001,900
2004-03-021971971931934,0001,930
2004-03-011991991921923,0001,920
2004-02-271901981901982,0001,980
2004-02-261921921921922,0001,920
2004-02-251971971951958,0001,950
2004-02-241951961951963,0001,960
2004-02-202012011931932,0001,930
2004-02-191961961901914,0001,910
2004-02-1819019017518029,0001,800
2004-02-162102102102101,0002,100
2004-02-132022102022103,0002,100
2004-02-122042052012055,0002,050
2004-02-102022022022025,0002,020
2004-02-092032052012014,0002,010
2004-02-062052052052052,0002,050
2004-02-052102102102103,0002,100
2004-02-042112112112111,0002,110
2004-02-0321521520721011,0002,100
2004-02-022102102102101,0002,100
2004-01-302002102002107,0002,100
2004-01-2921521520021010,0002,100
2004-01-282102142002148,0002,140
2004-01-272022022002005,0002,000
2004-01-262182182082087,0002,080
2004-01-212202202022108,0002,100
2004-01-2021621921321515,0002,150
2004-01-1924524520521538,0002,150
2004-01-161951951951953,0001,950
2004-01-151911911911914,0001,910
2004-01-141901901901902,0001,900
2004-01-131961961961964,0001,960
2004-01-091951951931936,0001,930
2004-01-081921931921932,0001,930
2004-01-071951951911912,0001,910
2004-01-0619119919019010,0001,900
2004-01-051881881881886,0001,880

分割・併合履歴 ： [2018-06-27]1株→0.1株