5610 大和重工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 350 | 354 | 349 | 354 | 14,000 | 3,540 |
| 2005-12-29 | 351 | 354 | 349 | 350 | 17,000 | 3,500 |
| 2005-12-28 | 356 | 356 | 355 | 355 | 7,000 | 3,550 |
| 2005-12-27 | 359 | 359 | 350 | 350 | 17,000 | 3,500 |
| 2005-12-26 | 345 | 359 | 344 | 359 | 10,000 | 3,590 |
| 2005-12-22 | 344 | 346 | 342 | 343 | 22,000 | 3,430 |
| 2005-12-21 | 355 | 355 | 345 | 345 | 32,000 | 3,450 |
| 2005-12-20 | 353 | 353 | 347 | 350 | 43,000 | 3,500 |
| 2005-12-19 | 352 | 355 | 350 | 353 | 28,000 | 3,530 |
| 2005-12-16 | 375 | 375 | 350 | 350 | 30,000 | 3,500 |
| 2005-12-15 | 365 | 375 | 360 | 360 | 64,000 | 3,600 |
| 2005-12-14 | 354 | 365 | 354 | 360 | 44,000 | 3,600 |
| 2005-12-13 | 352 | 352 | 347 | 347 | 23,000 | 3,470 |
| 2005-12-12 | 354 | 354 | 344 | 346 | 22,000 | 3,460 |
| 2005-12-09 | 345 | 349 | 340 | 349 | 9,000 | 3,490 |
| 2005-12-08 | 360 | 360 | 340 | 346 | 38,000 | 3,460 |
| 2005-12-07 | 355 | 360 | 350 | 350 | 52,000 | 3,500 |
| 2005-12-06 | 345 | 351 | 344 | 351 | 35,000 | 3,510 |
| 2005-12-05 | 345 | 350 | 340 | 343 | 47,000 | 3,430 |
| 2005-12-02 | 340 | 340 | 337 | 340 | 24,000 | 3,400 |
| 2005-12-01 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2005-11-30 | 340 | 340 | 334 | 336 | 10,000 | 3,360 |
| 2005-11-29 | 340 | 340 | 335 | 340 | 13,000 | 3,400 |
| 2005-11-28 | 330 | 335 | 330 | 335 | 46,000 | 3,350 |
| 2005-11-25 | 344 | 344 | 340 | 340 | 23,000 | 3,400 |
| 2005-11-24 | 343 | 344 | 340 | 343 | 16,000 | 3,430 |
| 2005-11-22 | 344 | 344 | 341 | 342 | 30,000 | 3,420 |
| 2005-11-21 | 330 | 350 | 330 | 345 | 89,000 | 3,450 |
| 2005-11-18 | 326 | 329 | 323 | 328 | 17,000 | 3,280 |
| 2005-11-17 | 328 | 332 | 325 | 325 | 79,000 | 3,250 |
| 2005-11-16 | 321 | 333 | 320 | 333 | 88,000 | 3,330 |
| 2005-11-15 | 316 | 318 | 314 | 318 | 16,000 | 3,180 |
| 2005-11-14 | 311 | 319 | 311 | 318 | 26,000 | 3,180 |
| 2005-11-11 | 308 | 308 | 307 | 307 | 12,000 | 3,070 |
| 2005-11-10 | 310 | 310 | 305 | 305 | 10,000 | 3,050 |
| 2005-11-09 | 316 | 318 | 313 | 313 | 14,000 | 3,130 |
| 2005-11-08 | 323 | 323 | 314 | 316 | 42,000 | 3,160 |
| 2005-11-07 | 304 | 328 | 301 | 323 | 114,000 | 3,230 |
| 2005-11-04 | 309 | 309 | 304 | 304 | 18,000 | 3,040 |
| 2005-11-02 | 305 | 305 | 304 | 304 | 8,000 | 3,040 |
| 2005-11-01 | 304 | 305 | 304 | 305 | 8,000 | 3,050 |
| 2005-10-31 | 300 | 304 | 300 | 303 | 11,000 | 3,030 |
| 2005-10-28 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2005-10-27 | 295 | 300 | 294 | 294 | 9,000 | 2,940 |
| 2005-10-26 | 292 | 300 | 292 | 300 | 12,000 | 3,000 |
| 2005-10-25 | 295 | 296 | 290 | 291 | 15,000 | 2,910 |
| 2005-10-24 | 291 | 296 | 291 | 296 | 4,000 | 2,960 |
| 2005-10-21 | 298 | 299 | 294 | 294 | 7,000 | 2,940 |
| 2005-10-20 | 295 | 298 | 294 | 295 | 9,000 | 2,950 |
| 2005-10-19 | 298 | 300 | 295 | 300 | 12,000 | 3,000 |
| 2005-10-18 | 300 | 300 | 295 | 295 | 6,000 | 2,950 |
| 2005-10-17 | 300 | 300 | 298 | 300 | 7,000 | 3,000 |
| 2005-10-14 | 305 | 305 | 301 | 301 | 11,000 | 3,010 |
| 2005-10-13 | 305 | 305 | 301 | 301 | 5,000 | 3,010 |
| 2005-10-12 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2005-10-11 | 305 | 305 | 301 | 305 | 13,000 | 3,050 |
| 2005-10-07 | 294 | 300 | 294 | 300 | 14,000 | 3,000 |
| 2005-10-06 | 306 | 306 | 305 | 305 | 24,000 | 3,050 |
| 2005-10-05 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 2005-10-04 | 310 | 310 | 306 | 306 | 12,000 | 3,060 |
| 2005-10-03 | 309 | 312 | 309 | 312 | 6,000 | 3,120 |
| 2005-09-30 | 317 | 317 | 308 | 308 | 22,000 | 3,080 |
| 2005-09-29 | 312 | 315 | 305 | 307 | 25,000 | 3,070 |
| 2005-09-28 | 320 | 320 | 303 | 315 | 42,000 | 3,150 |
| 2005-09-27 | 320 | 320 | 305 | 310 | 36,000 | 3,100 |
| 2005-09-26 | 316 | 318 | 311 | 317 | 22,000 | 3,170 |
| 2005-09-22 | 310 | 310 | 302 | 310 | 22,000 | 3,100 |
| 2005-09-21 | 320 | 320 | 313 | 313 | 48,000 | 3,130 |
| 2005-09-20 | 314 | 321 | 312 | 316 | 111,000 | 3,160 |
| 2005-09-16 | 313 | 316 | 305 | 309 | 102,000 | 3,090 |
| 2005-09-15 | 291 | 308 | 291 | 308 | 86,000 | 3,080 |
| 2005-09-14 | 288 | 291 | 288 | 291 | 11,000 | 2,910 |
| 2005-09-13 | 289 | 290 | 289 | 289 | 6,000 | 2,890 |
| 2005-09-12 | 289 | 290 | 285 | 285 | 22,000 | 2,850 |
| 2005-09-09 | 282 | 285 | 282 | 285 | 11,000 | 2,850 |
| 2005-09-08 | 287 | 287 | 281 | 281 | 20,000 | 2,810 |
| 2005-09-07 | 300 | 302 | 285 | 285 | 23,000 | 2,850 |
| 2005-09-06 | 298 | 310 | 292 | 292 | 156,000 | 2,920 |
| 2005-09-05 | 294 | 294 | 288 | 288 | 35,000 | 2,880 |
| 2005-09-02 | 286 | 286 | 284 | 284 | 18,000 | 2,840 |
| 2005-09-01 | 290 | 290 | 280 | 289 | 51,000 | 2,890 |
| 2005-08-31 | 288 | 295 | 288 | 290 | 9,000 | 2,900 |
| 2005-08-30 | 302 | 302 | 289 | 290 | 30,000 | 2,900 |
| 2005-08-29 | 303 | 310 | 298 | 299 | 49,000 | 2,990 |
| 2005-08-26 | 297 | 300 | 296 | 297 | 27,000 | 2,970 |
| 2005-08-25 | 293 | 303 | 293 | 300 | 37,000 | 3,000 |
| 2005-08-24 | 291 | 338 | 291 | 291 | 346,000 | 2,910 |
| 2005-08-23 | 283 | 292 | 283 | 286 | 21,000 | 2,860 |
| 2005-08-22 | 279 | 297 | 278 | 281 | 125,000 | 2,810 |
| 2005-08-19 | 280 | 280 | 272 | 272 | 29,000 | 2,720 |
| 2005-08-18 | 287 | 288 | 284 | 285 | 26,000 | 2,850 |
| 2005-08-17 | 288 | 288 | 276 | 281 | 84,000 | 2,810 |
| 2005-08-16 | 310 | 310 | 292 | 292 | 155,000 | 2,920 |
| 2005-08-15 | 310 | 328 | 292 | 292 | 1,183,000 | 2,920 |
| 2005-08-12 | 265 | 312 | 254 | 280 | 1,402,000 | 2,800 |
| 2005-08-11 | 235 | 235 | 233 | 235 | 5,000 | 2,350 |
| 2005-08-10 | 233 | 240 | 233 | 238 | 7,000 | 2,380 |
| 2005-08-09 | 227 | 232 | 227 | 232 | 11,000 | 2,320 |
| 2005-08-08 | 216 | 220 | 216 | 220 | 5,000 | 2,200 |
| 2005-08-05 | 229 | 230 | 221 | 226 | 16,000 | 2,260 |
| 2005-08-04 | 238 | 238 | 238 | 238 | 9,000 | 2,380 |
| 2005-08-03 | 252 | 252 | 241 | 244 | 32,000 | 2,440 |
| 2005-08-02 | 243 | 267 | 243 | 251 | 289,000 | 2,510 |
| 2005-08-01 | 239 | 240 | 231 | 240 | 36,000 | 2,400 |
| 2005-07-29 | 239 | 239 | 232 | 238 | 15,000 | 2,380 |
| 2005-07-28 | 235 | 237 | 235 | 237 | 24,000 | 2,370 |
| 2005-07-27 | 237 | 240 | 231 | 232 | 41,000 | 2,320 |
| 2005-07-26 | 226 | 238 | 226 | 238 | 111,000 | 2,380 |
| 2005-07-25 | 219 | 230 | 218 | 224 | 17,000 | 2,240 |
| 2005-07-22 | 221 | 225 | 218 | 221 | 24,000 | 2,210 |
| 2005-07-21 | 215 | 225 | 215 | 225 | 47,000 | 2,250 |
| 2005-07-20 | 216 | 216 | 212 | 214 | 5,000 | 2,140 |
| 2005-07-19 | 212 | 212 | 211 | 211 | 4,000 | 2,110 |
| 2005-07-15 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2005-07-14 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 2005-07-13 | 210 | 210 | 209 | 209 | 5,000 | 2,090 |
| 2005-07-12 | 210 | 211 | 210 | 210 | 8,000 | 2,100 |
| 2005-07-11 | 213 | 213 | 208 | 210 | 21,000 | 2,100 |
| 2005-07-08 | 217 | 217 | 205 | 208 | 39,000 | 2,080 |
| 2005-07-07 | 219 | 219 | 216 | 217 | 4,000 | 2,170 |
| 2005-07-05 | 220 | 220 | 215 | 215 | 9,000 | 2,150 |
| 2005-07-04 | 218 | 220 | 215 | 220 | 18,000 | 2,200 |
| 2005-07-01 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
| 2005-06-30 | 215 | 215 | 213 | 215 | 9,000 | 2,150 |
| 2005-06-29 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2005-06-28 | 220 | 220 | 215 | 215 | 5,000 | 2,150 |
| 2005-06-27 | 211 | 215 | 211 | 215 | 7,000 | 2,150 |
| 2005-06-24 | 221 | 221 | 218 | 218 | 4,000 | 2,180 |
| 2005-06-22 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2005-06-20 | 220 | 233 | 218 | 218 | 12,000 | 2,180 |
| 2005-06-17 | 214 | 218 | 214 | 218 | 3,000 | 2,180 |
| 2005-06-16 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2005-06-14 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2005-06-13 | 207 | 210 | 207 | 210 | 11,000 | 2,100 |
| 2005-06-10 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2005-06-09 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2005-06-07 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-06-06 | 214 | 214 | 206 | 207 | 12,000 | 2,070 |
| 2005-06-03 | 206 | 209 | 206 | 209 | 4,000 | 2,090 |
| 2005-06-02 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2005-06-01 | 209 | 214 | 209 | 214 | 6,000 | 2,140 |
| 2005-05-31 | 210 | 214 | 210 | 214 | 5,000 | 2,140 |
| 2005-05-30 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2005-05-27 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2005-05-26 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 2005-05-25 | 209 | 209 | 208 | 208 | 9,000 | 2,080 |
| 2005-05-24 | 210 | 210 | 209 | 209 | 2,000 | 2,090 |
| 2005-05-23 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 2005-05-20 | 211 | 212 | 210 | 210 | 6,000 | 2,100 |
| 2005-05-18 | 211 | 211 | 210 | 211 | 4,000 | 2,110 |
| 2005-05-17 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2005-05-16 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-05-13 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2005-05-11 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2005-05-09 | 214 | 214 | 211 | 211 | 4,000 | 2,110 |
| 2005-05-06 | 213 | 215 | 208 | 215 | 6,000 | 2,150 |
| 2005-05-02 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2005-04-28 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2005-04-27 | 208 | 208 | 203 | 203 | 2,000 | 2,030 |
| 2005-04-25 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2005-04-22 | 215 | 215 | 212 | 212 | 5,000 | 2,120 |
| 2005-04-21 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2005-04-20 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2005-04-19 | 202 | 207 | 202 | 207 | 4,000 | 2,070 |
| 2005-04-18 | 210 | 210 | 202 | 202 | 5,000 | 2,020 |
| 2005-04-15 | 215 | 215 | 211 | 211 | 7,000 | 2,110 |
| 2005-04-14 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2005-04-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2005-04-11 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2005-04-08 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2005-04-06 | 221 | 221 | 220 | 220 | 7,000 | 2,200 |
| 2005-04-05 | 220 | 220 | 219 | 219 | 6,000 | 2,190 |
| 2005-04-04 | 230 | 230 | 219 | 219 | 8,000 | 2,190 |
| 2005-04-01 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2005-03-31 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2005-03-30 | 217 | 220 | 211 | 220 | 21,000 | 2,200 |
| 2005-03-29 | 228 | 237 | 228 | 232 | 7,000 | 2,320 |
| 2005-03-28 | 239 | 239 | 223 | 233 | 7,000 | 2,330 |
| 2005-03-25 | 238 | 238 | 233 | 233 | 14,000 | 2,330 |
| 2005-03-24 | 239 | 239 | 230 | 238 | 19,000 | 2,380 |
| 2005-03-23 | 242 | 242 | 237 | 240 | 10,000 | 2,400 |
| 2005-03-22 | 245 | 245 | 237 | 242 | 12,000 | 2,420 |
| 2005-03-18 | 236 | 243 | 236 | 239 | 24,000 | 2,390 |
| 2005-03-17 | 236 | 236 | 236 | 236 | 11,000 | 2,360 |
| 2005-03-16 | 235 | 236 | 235 | 236 | 7,000 | 2,360 |
| 2005-03-15 | 235 | 235 | 230 | 230 | 9,000 | 2,300 |
| 2005-03-14 | 233 | 235 | 233 | 233 | 5,000 | 2,330 |
| 2005-03-11 | 232 | 233 | 232 | 232 | 6,000 | 2,320 |
| 2005-03-10 | 235 | 238 | 235 | 235 | 13,000 | 2,350 |
| 2005-03-09 | 231 | 233 | 231 | 233 | 4,000 | 2,330 |
| 2005-03-08 | 231 | 231 | 231 | 231 | 6,000 | 2,310 |
| 2005-03-07 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2005-03-04 | 230 | 230 | 227 | 227 | 5,000 | 2,270 |
| 2005-03-03 | 233 | 233 | 230 | 231 | 15,000 | 2,310 |
| 2005-03-02 | 236 | 239 | 236 | 236 | 11,000 | 2,360 |
| 2005-03-01 | 240 | 240 | 232 | 235 | 13,000 | 2,350 |
| 2005-02-28 | 245 | 247 | 240 | 240 | 23,000 | 2,400 |
| 2005-02-25 | 237 | 245 | 231 | 237 | 49,000 | 2,370 |
| 2005-02-24 | 241 | 245 | 229 | 242 | 115,000 | 2,420 |
| 2005-02-23 | 224 | 224 | 213 | 213 | 3,000 | 2,130 |
| 2005-02-22 | 225 | 228 | 220 | 225 | 17,000 | 2,250 |
| 2005-02-21 | 220 | 228 | 220 | 225 | 19,000 | 2,250 |
| 2005-02-18 | 220 | 220 | 218 | 218 | 10,000 | 2,180 |
| 2005-02-17 | 217 | 218 | 216 | 218 | 10,000 | 2,180 |
| 2005-02-16 | 222 | 222 | 217 | 220 | 8,000 | 2,200 |
| 2005-02-15 | 216 | 224 | 216 | 217 | 22,000 | 2,170 |
| 2005-02-14 | 219 | 219 | 215 | 215 | 8,000 | 2,150 |
| 2005-02-10 | 223 | 223 | 213 | 220 | 23,000 | 2,200 |
| 2005-02-09 | 220 | 224 | 219 | 220 | 42,000 | 2,200 |
| 2005-02-08 | 210 | 217 | 210 | 213 | 13,000 | 2,130 |
| 2005-02-07 | 221 | 228 | 202 | 202 | 37,000 | 2,020 |
| 2005-02-04 | 201 | 220 | 201 | 206 | 51,000 | 2,060 |
| 2005-02-03 | 198 | 199 | 198 | 199 | 5,000 | 1,990 |
| 2005-02-02 | 194 | 198 | 194 | 194 | 11,000 | 1,940 |
| 2005-02-01 | 192 | 196 | 192 | 196 | 5,000 | 1,960 |
| 2005-01-31 | 193 | 195 | 191 | 195 | 4,000 | 1,950 |
| 2005-01-28 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2005-01-27 | 202 | 202 | 192 | 192 | 17,000 | 1,920 |
| 2005-01-26 | 201 | 202 | 199 | 199 | 8,000 | 1,990 |
| 2005-01-25 | 190 | 205 | 190 | 197 | 17,000 | 1,970 |
| 2005-01-24 | 190 | 191 | 190 | 190 | 6,000 | 1,900 |
| 2005-01-21 | 190 | 190 | 186 | 186 | 2,000 | 1,860 |
| 2005-01-20 | 191 | 192 | 187 | 192 | 10,000 | 1,920 |
| 2005-01-19 | 195 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2005-01-18 | 190 | 194 | 190 | 194 | 2,000 | 1,940 |
| 2005-01-17 | 194 | 194 | 190 | 190 | 10,000 | 1,900 |
| 2005-01-14 | 193 | 197 | 193 | 194 | 4,000 | 1,940 |
| 2005-01-13 | 191 | 194 | 191 | 194 | 7,000 | 1,940 |
| 2005-01-12 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2005-01-11 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2005-01-07 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2005-01-06 | 189 | 190 | 189 | 190 | 9,000 | 1,900 |
| 2005-01-05 | 183 | 189 | 183 | 189 | 7,000 | 1,890 |
| 2005-01-04 | 173 | 179 | 173 | 179 | 24,000 | 1,790 |
分割・併合履歴 ： [2018-06-27]1株→0.1株