5610 大和重工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 292 | 292 | 286 | 287 | 9,000 | 2,870 |
| 2006-12-28 | 292 | 292 | 291 | 291 | 3,000 | 2,910 |
| 2006-12-27 | 295 | 295 | 292 | 292 | 5,000 | 2,920 |
| 2006-12-26 | 288 | 293 | 288 | 292 | 8,000 | 2,920 |
| 2006-12-25 | 303 | 303 | 300 | 300 | 4,000 | 3,000 |
| 2006-12-22 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2006-12-21 | 305 | 305 | 300 | 300 | 20,000 | 3,000 |
| 2006-12-20 | 304 | 304 | 300 | 304 | 7,000 | 3,040 |
| 2006-12-19 | 305 | 305 | 300 | 304 | 8,000 | 3,040 |
| 2006-12-18 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2006-12-15 | 306 | 306 | 301 | 305 | 4,000 | 3,050 |
| 2006-12-14 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2006-12-12 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2006-12-11 | 309 | 309 | 299 | 305 | 19,000 | 3,050 |
| 2006-12-08 | 305 | 308 | 305 | 307 | 8,000 | 3,070 |
| 2006-12-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2006-12-06 | 298 | 298 | 295 | 295 | 5,000 | 2,950 |
| 2006-12-05 | 303 | 305 | 297 | 305 | 4,000 | 3,050 |
| 2006-12-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-12-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-11-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-11-28 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 2006-11-27 | 286 | 286 | 285 | 285 | 5,000 | 2,850 |
| 2006-11-24 | 300 | 300 | 291 | 291 | 4,000 | 2,910 |
| 2006-11-22 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2006-11-21 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2006-11-20 | 302 | 302 | 296 | 296 | 7,000 | 2,960 |
| 2006-11-17 | 286 | 302 | 286 | 302 | 9,000 | 3,020 |
| 2006-11-16 | 300 | 300 | 296 | 296 | 4,000 | 2,960 |
| 2006-11-15 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 2006-11-14 | 310 | 310 | 299 | 309 | 13,000 | 3,090 |
| 2006-11-13 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2006-11-09 | 307 | 307 | 305 | 305 | 3,000 | 3,050 |
| 2006-11-08 | 309 | 310 | 308 | 308 | 11,000 | 3,080 |
| 2006-11-07 | 300 | 306 | 300 | 306 | 7,000 | 3,060 |
| 2006-11-06 | 302 | 302 | 300 | 300 | 13,000 | 3,000 |
| 2006-11-02 | 304 | 304 | 302 | 302 | 2,000 | 3,020 |
| 2006-11-01 | 305 | 305 | 304 | 304 | 2,000 | 3,040 |
| 2006-10-30 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2006-10-26 | 311 | 311 | 306 | 306 | 3,000 | 3,060 |
| 2006-10-25 | 302 | 307 | 302 | 303 | 5,000 | 3,030 |
| 2006-10-24 | 305 | 305 | 301 | 301 | 5,000 | 3,010 |
| 2006-10-23 | 306 | 306 | 300 | 300 | 20,000 | 3,000 |
| 2006-10-20 | 314 | 314 | 305 | 306 | 5,000 | 3,060 |
| 2006-10-19 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2006-10-17 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2006-10-16 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
| 2006-10-13 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2006-10-12 | 303 | 305 | 302 | 305 | 7,000 | 3,050 |
| 2006-10-11 | 303 | 303 | 303 | 303 | 5,000 | 3,030 |
| 2006-10-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2006-10-06 | 319 | 319 | 310 | 310 | 5,000 | 3,100 |
| 2006-10-05 | 301 | 315 | 301 | 315 | 5,000 | 3,150 |
| 2006-10-04 | 307 | 307 | 301 | 301 | 22,000 | 3,010 |
| 2006-10-03 | 306 | 309 | 305 | 309 | 14,000 | 3,090 |
| 2006-10-02 | 310 | 310 | 310 | 310 | 14,000 | 3,100 |
| 2006-09-29 | 315 | 315 | 311 | 311 | 3,000 | 3,110 |
| 2006-09-28 | 301 | 310 | 301 | 310 | 14,000 | 3,100 |
| 2006-09-27 | 310 | 310 | 306 | 306 | 5,000 | 3,060 |
| 2006-09-26 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 2006-09-25 | 315 | 315 | 314 | 314 | 2,000 | 3,140 |
| 2006-09-22 | 305 | 314 | 305 | 314 | 20,000 | 3,140 |
| 2006-09-21 | 315 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2006-09-20 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2006-09-19 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2006-09-15 | 328 | 328 | 320 | 320 | 7,000 | 3,200 |
| 2006-09-14 | 334 | 334 | 330 | 330 | 8,000 | 3,300 |
| 2006-09-13 | 332 | 332 | 331 | 331 | 2,000 | 3,310 |
| 2006-09-11 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-09-08 | 332 | 332 | 331 | 331 | 3,000 | 3,310 |
| 2006-09-07 | 337 | 337 | 331 | 331 | 3,000 | 3,310 |
| 2006-09-06 | 340 | 340 | 335 | 340 | 3,000 | 3,400 |
| 2006-09-05 | 335 | 337 | 331 | 335 | 7,000 | 3,350 |
| 2006-09-04 | 330 | 341 | 330 | 341 | 16,000 | 3,410 |
| 2006-09-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-08-31 | 348 | 348 | 340 | 340 | 4,000 | 3,400 |
| 2006-08-29 | 350 | 350 | 345 | 350 | 6,000 | 3,500 |
| 2006-08-28 | 352 | 359 | 350 | 350 | 22,000 | 3,500 |
| 2006-08-25 | 355 | 355 | 342 | 342 | 41,000 | 3,420 |
| 2006-08-24 | 353 | 357 | 353 | 357 | 21,000 | 3,570 |
| 2006-08-23 | 349 | 353 | 349 | 353 | 16,000 | 3,530 |
| 2006-08-22 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2006-08-21 | 340 | 340 | 339 | 340 | 6,000 | 3,400 |
| 2006-08-18 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2006-08-17 | 335 | 340 | 335 | 339 | 11,000 | 3,390 |
| 2006-08-16 | 332 | 335 | 324 | 335 | 15,000 | 3,350 |
| 2006-08-15 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 2006-08-14 | 341 | 342 | 335 | 340 | 22,000 | 3,400 |
| 2006-08-11 | 327 | 329 | 327 | 329 | 3,000 | 3,290 |
| 2006-08-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-08-09 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 2006-08-08 | 316 | 316 | 316 | 316 | 9,000 | 3,160 |
| 2006-08-07 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2006-08-04 | 316 | 317 | 316 | 316 | 10,000 | 3,160 |
| 2006-08-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-08-02 | 316 | 321 | 311 | 321 | 4,000 | 3,210 |
| 2006-07-31 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2006-07-28 | 304 | 306 | 304 | 306 | 5,000 | 3,060 |
| 2006-07-27 | 330 | 330 | 311 | 311 | 6,000 | 3,110 |
| 2006-07-26 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 2006-07-25 | 333 | 337 | 332 | 334 | 8,000 | 3,340 |
| 2006-07-24 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2006-07-21 | 342 | 343 | 331 | 333 | 22,000 | 3,330 |
| 2006-07-20 | 339 | 340 | 339 | 340 | 3,000 | 3,400 |
| 2006-07-18 | 325 | 340 | 325 | 340 | 16,000 | 3,400 |
| 2006-07-13 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 2006-07-12 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2006-07-11 | 340 | 340 | 336 | 336 | 7,000 | 3,360 |
| 2006-07-10 | 344 | 344 | 339 | 339 | 4,000 | 3,390 |
| 2006-07-07 | 350 | 351 | 345 | 345 | 11,000 | 3,450 |
| 2006-07-06 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 2006-07-05 | 345 | 350 | 345 | 350 | 7,000 | 3,500 |
| 2006-07-04 | 342 | 346 | 340 | 345 | 15,000 | 3,450 |
| 2006-06-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-06-29 | 350 | 350 | 340 | 345 | 6,000 | 3,450 |
| 2006-06-28 | 355 | 355 | 343 | 346 | 13,000 | 3,460 |
| 2006-06-27 | 358 | 360 | 350 | 354 | 5,000 | 3,540 |
| 2006-06-26 | 363 | 363 | 352 | 353 | 7,000 | 3,530 |
| 2006-06-23 | 364 | 364 | 350 | 353 | 14,000 | 3,530 |
| 2006-06-22 | 363 | 364 | 354 | 364 | 10,000 | 3,640 |
| 2006-06-21 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2006-06-20 | 370 | 370 | 360 | 360 | 17,000 | 3,600 |
| 2006-06-19 | 338 | 364 | 338 | 348 | 36,000 | 3,480 |
| 2006-06-16 | 330 | 335 | 325 | 335 | 7,000 | 3,350 |
| 2006-06-15 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
| 2006-06-14 | 330 | 330 | 325 | 330 | 13,000 | 3,300 |
| 2006-06-13 | 340 | 345 | 339 | 339 | 14,000 | 3,390 |
| 2006-06-12 | 311 | 338 | 311 | 337 | 9,000 | 3,370 |
| 2006-06-09 | 300 | 313 | 300 | 310 | 8,000 | 3,100 |
| 2006-06-08 | 320 | 320 | 300 | 300 | 12,000 | 3,000 |
| 2006-06-07 | 327 | 328 | 327 | 327 | 7,000 | 3,270 |
| 2006-06-06 | 331 | 331 | 301 | 307 | 13,000 | 3,070 |
| 2006-06-05 | 335 | 335 | 333 | 333 | 4,000 | 3,330 |
| 2006-06-02 | 347 | 348 | 334 | 341 | 21,000 | 3,410 |
| 2006-06-01 | 352 | 352 | 348 | 350 | 21,000 | 3,500 |
| 2006-05-31 | 340 | 354 | 340 | 350 | 19,000 | 3,500 |
| 2006-05-30 | 351 | 355 | 343 | 350 | 16,000 | 3,500 |
| 2006-05-29 | 341 | 347 | 337 | 347 | 11,000 | 3,470 |
| 2006-05-26 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 2006-05-25 | 333 | 338 | 333 | 338 | 10,000 | 3,380 |
| 2006-05-24 | 335 | 340 | 330 | 335 | 16,000 | 3,350 |
| 2006-05-23 | 345 | 345 | 330 | 335 | 24,000 | 3,350 |
| 2006-05-22 | 325 | 330 | 325 | 330 | 7,000 | 3,300 |
| 2006-05-19 | 318 | 328 | 318 | 320 | 10,000 | 3,200 |
| 2006-05-18 | 318 | 325 | 318 | 320 | 16,000 | 3,200 |
| 2006-05-17 | 329 | 329 | 305 | 310 | 36,000 | 3,100 |
| 2006-05-16 | 375 | 375 | 340 | 348 | 46,000 | 3,480 |
| 2006-05-15 | 319 | 350 | 315 | 350 | 67,000 | 3,500 |
| 2006-05-12 | 300 | 300 | 299 | 299 | 8,000 | 2,990 |
| 2006-05-11 | 315 | 315 | 305 | 305 | 6,000 | 3,050 |
| 2006-05-10 | 319 | 320 | 319 | 319 | 15,000 | 3,190 |
| 2006-05-09 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2006-05-08 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
| 2006-05-02 | 321 | 322 | 321 | 322 | 2,000 | 3,220 |
| 2006-05-01 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2006-04-28 | 329 | 330 | 321 | 322 | 8,000 | 3,220 |
| 2006-04-27 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 2006-04-25 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2006-04-24 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2006-04-21 | 327 | 327 | 325 | 325 | 4,000 | 3,250 |
| 2006-04-19 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 2006-04-18 | 328 | 330 | 325 | 325 | 9,000 | 3,250 |
| 2006-04-17 | 336 | 336 | 328 | 328 | 7,000 | 3,280 |
| 2006-04-14 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2006-04-13 | 332 | 333 | 332 | 333 | 3,000 | 3,330 |
| 2006-04-12 | 341 | 341 | 332 | 332 | 8,000 | 3,320 |
| 2006-04-11 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2006-04-10 | 345 | 345 | 341 | 341 | 6,000 | 3,410 |
| 2006-04-07 | 348 | 348 | 345 | 345 | 14,000 | 3,450 |
| 2006-04-06 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2006-04-05 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2006-04-04 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2006-04-03 | 346 | 355 | 346 | 355 | 4,000 | 3,550 |
| 2006-03-31 | 340 | 348 | 340 | 348 | 13,000 | 3,480 |
| 2006-03-30 | 340 | 345 | 338 | 339 | 12,000 | 3,390 |
| 2006-03-29 | 340 | 345 | 338 | 345 | 7,000 | 3,450 |
| 2006-03-28 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 2006-03-27 | 340 | 340 | 339 | 339 | 4,000 | 3,390 |
| 2006-03-24 | 348 | 353 | 345 | 345 | 3,000 | 3,450 |
| 2006-03-23 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2006-03-22 | 345 | 360 | 345 | 360 | 7,000 | 3,600 |
| 2006-03-20 | 368 | 368 | 345 | 345 | 8,000 | 3,450 |
| 2006-03-17 | 368 | 368 | 365 | 368 | 9,000 | 3,680 |
| 2006-03-16 | 376 | 381 | 365 | 367 | 18,000 | 3,670 |
| 2006-03-15 | 367 | 379 | 367 | 375 | 19,000 | 3,750 |
| 2006-03-14 | 343 | 356 | 343 | 352 | 19,000 | 3,520 |
| 2006-03-13 | 323 | 338 | 323 | 338 | 8,000 | 3,380 |
| 2006-03-10 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 2006-03-09 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2006-03-06 | 323 | 328 | 323 | 328 | 4,000 | 3,280 |
| 2006-03-03 | 323 | 326 | 322 | 323 | 11,000 | 3,230 |
| 2006-03-02 | 335 | 335 | 333 | 333 | 4,000 | 3,330 |
| 2006-03-01 | 341 | 342 | 335 | 340 | 17,000 | 3,400 |
| 2006-02-28 | 358 | 368 | 357 | 357 | 13,000 | 3,570 |
| 2006-02-27 | 345 | 353 | 345 | 353 | 19,000 | 3,530 |
| 2006-02-24 | 340 | 340 | 335 | 339 | 12,000 | 3,390 |
| 2006-02-23 | 341 | 343 | 335 | 342 | 24,000 | 3,420 |
| 2006-02-22 | 346 | 348 | 335 | 344 | 28,000 | 3,440 |
| 2006-02-21 | 306 | 340 | 305 | 340 | 12,000 | 3,400 |
| 2006-02-20 | 349 | 349 | 305 | 315 | 30,000 | 3,150 |
| 2006-02-17 | 350 | 355 | 350 | 350 | 14,000 | 3,500 |
| 2006-02-16 | 357 | 357 | 356 | 357 | 4,000 | 3,570 |
| 2006-02-15 | 361 | 361 | 355 | 355 | 7,000 | 3,550 |
| 2006-02-14 | 360 | 370 | 343 | 360 | 18,000 | 3,600 |
| 2006-02-13 | 387 | 390 | 360 | 360 | 26,000 | 3,600 |
| 2006-02-10 | 383 | 384 | 352 | 365 | 30,000 | 3,650 |
| 2006-02-09 | 393 | 393 | 385 | 387 | 10,000 | 3,870 |
| 2006-02-08 | 396 | 398 | 393 | 393 | 8,000 | 3,930 |
| 2006-02-07 | 408 | 408 | 396 | 396 | 29,000 | 3,960 |
| 2006-02-06 | 402 | 403 | 388 | 398 | 32,000 | 3,980 |
| 2006-02-03 | 395 | 407 | 395 | 403 | 29,000 | 4,030 |
| 2006-02-02 | 397 | 398 | 392 | 392 | 14,000 | 3,920 |
| 2006-02-01 | 403 | 403 | 396 | 402 | 22,000 | 4,020 |
| 2006-01-31 | 395 | 405 | 391 | 405 | 22,000 | 4,050 |
| 2006-01-30 | 399 | 404 | 397 | 397 | 25,000 | 3,970 |
| 2006-01-27 | 416 | 416 | 404 | 408 | 14,000 | 4,080 |
| 2006-01-26 | 384 | 401 | 384 | 401 | 26,000 | 4,010 |
| 2006-01-25 | 385 | 389 | 381 | 389 | 11,000 | 3,890 |
| 2006-01-24 | 400 | 400 | 390 | 390 | 15,000 | 3,900 |
| 2006-01-23 | 396 | 399 | 385 | 399 | 15,000 | 3,990 |
| 2006-01-20 | 438 | 440 | 405 | 410 | 40,000 | 4,100 |
| 2006-01-19 | 400 | 440 | 400 | 421 | 54,000 | 4,210 |
| 2006-01-18 | 453 | 453 | 376 | 425 | 83,000 | 4,250 |
| 2006-01-17 | 432 | 450 | 432 | 449 | 52,000 | 4,490 |
| 2006-01-16 | 454 | 459 | 431 | 432 | 75,000 | 4,320 |
| 2006-01-13 | 415 | 425 | 414 | 425 | 48,000 | 4,250 |
| 2006-01-12 | 413 | 421 | 408 | 415 | 72,000 | 4,150 |
| 2006-01-11 | 425 | 426 | 410 | 414 | 63,000 | 4,140 |
| 2006-01-10 | 400 | 419 | 391 | 419 | 87,000 | 4,190 |
| 2006-01-06 | 365 | 410 | 365 | 390 | 93,000 | 3,900 |
| 2006-01-05 | 355 | 360 | 355 | 360 | 10,000 | 3,600 |
| 2006-01-04 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
分割・併合履歴 ： [2018-06-27]1株→0.1株