5610 大和重工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2007-12-27 | 203 | 205 | 200 | 205 | 9,000 | 2,050 |
| 2007-12-26 | 209 | 209 | 199 | 204 | 25,000 | 2,040 |
| 2007-12-25 | 214 | 214 | 209 | 209 | 7,000 | 2,090 |
| 2007-12-21 | 214 | 214 | 214 | 214 | 12,000 | 2,140 |
| 2007-12-20 | 216 | 216 | 215 | 215 | 2,000 | 2,150 |
| 2007-12-19 | 215 | 230 | 215 | 219 | 8,000 | 2,190 |
| 2007-12-18 | 227 | 227 | 225 | 225 | 2,000 | 2,250 |
| 2007-12-17 | 219 | 227 | 219 | 227 | 22,000 | 2,270 |
| 2007-12-14 | 230 | 234 | 230 | 234 | 3,000 | 2,340 |
| 2007-12-13 | 231 | 231 | 230 | 230 | 8,000 | 2,300 |
| 2007-12-12 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-12-11 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2007-12-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-12-07 | 234 | 237 | 234 | 235 | 9,000 | 2,350 |
| 2007-12-06 | 236 | 237 | 236 | 237 | 3,000 | 2,370 |
| 2007-12-05 | 235 | 237 | 235 | 237 | 4,000 | 2,370 |
| 2007-12-04 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2007-12-03 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-11-30 | 237 | 238 | 237 | 238 | 3,000 | 2,380 |
| 2007-11-29 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2007-11-28 | 223 | 223 | 219 | 219 | 2,000 | 2,190 |
| 2007-11-27 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2007-11-26 | 212 | 213 | 212 | 213 | 2,000 | 2,130 |
| 2007-11-22 | 208 | 210 | 208 | 210 | 3,000 | 2,100 |
| 2007-11-21 | 215 | 215 | 208 | 208 | 17,000 | 2,080 |
| 2007-11-20 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2007-11-19 | 222 | 222 | 220 | 220 | 2,000 | 2,200 |
| 2007-11-16 | 226 | 226 | 205 | 220 | 17,000 | 2,200 |
| 2007-11-15 | 245 | 247 | 230 | 230 | 36,000 | 2,300 |
| 2007-11-14 | 252 | 255 | 250 | 250 | 10,000 | 2,500 |
| 2007-11-13 | 243 | 247 | 243 | 247 | 20,000 | 2,470 |
| 2007-11-12 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 2007-11-09 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 2007-11-08 | 260 | 265 | 260 | 262 | 5,000 | 2,620 |
| 2007-11-07 | 275 | 277 | 275 | 275 | 8,000 | 2,750 |
| 2007-11-06 | 280 | 280 | 277 | 277 | 5,000 | 2,770 |
| 2007-11-02 | 282 | 282 | 277 | 282 | 4,000 | 2,820 |
| 2007-11-01 | 280 | 285 | 280 | 283 | 5,000 | 2,830 |
| 2007-10-31 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2007-10-30 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-10-29 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-10-26 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2007-10-25 | 279 | 280 | 279 | 280 | 3,000 | 2,800 |
| 2007-10-24 | 277 | 283 | 277 | 280 | 7,000 | 2,800 |
| 2007-10-23 | 279 | 279 | 272 | 272 | 6,000 | 2,720 |
| 2007-10-22 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2007-10-19 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2007-10-18 | 291 | 295 | 291 | 295 | 5,000 | 2,950 |
| 2007-10-17 | 291 | 296 | 291 | 296 | 3,000 | 2,960 |
| 2007-10-16 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2007-10-15 | 294 | 294 | 290 | 292 | 5,000 | 2,920 |
| 2007-10-12 | 295 | 295 | 293 | 295 | 4,000 | 2,950 |
| 2007-10-11 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
| 2007-10-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-10-03 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-10-02 | 284 | 290 | 284 | 290 | 5,000 | 2,900 |
| 2007-10-01 | 298 | 298 | 289 | 289 | 9,000 | 2,890 |
| 2007-09-28 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
| 2007-09-27 | 260 | 268 | 260 | 268 | 7,000 | 2,680 |
| 2007-09-26 | 256 | 265 | 256 | 265 | 3,000 | 2,650 |
| 2007-09-25 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2007-09-21 | 265 | 265 | 250 | 252 | 17,000 | 2,520 |
| 2007-09-20 | 275 | 275 | 267 | 267 | 5,000 | 2,670 |
| 2007-09-19 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2007-09-18 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2007-09-14 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-09-13 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2007-09-12 | 279 | 279 | 278 | 278 | 7,000 | 2,780 |
| 2007-09-11 | 282 | 282 | 277 | 277 | 5,000 | 2,770 |
| 2007-09-07 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2007-09-06 | 291 | 292 | 291 | 292 | 2,000 | 2,920 |
| 2007-09-05 | 312 | 312 | 300 | 300 | 5,000 | 3,000 |
| 2007-09-04 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2007-08-31 | 290 | 309 | 290 | 309 | 23,000 | 3,090 |
| 2007-08-30 | 286 | 291 | 285 | 285 | 6,000 | 2,850 |
| 2007-08-28 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2007-08-27 | 288 | 295 | 288 | 295 | 2,000 | 2,950 |
| 2007-08-24 | 294 | 295 | 294 | 295 | 5,000 | 2,950 |
| 2007-08-23 | 289 | 292 | 289 | 290 | 3,000 | 2,900 |
| 2007-08-22 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2007-08-21 | 286 | 286 | 282 | 282 | 6,000 | 2,820 |
| 2007-08-20 | 284 | 287 | 284 | 287 | 10,000 | 2,870 |
| 2007-08-17 | 292 | 292 | 281 | 281 | 6,000 | 2,810 |
| 2007-08-16 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2007-08-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-08-14 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
| 2007-08-13 | 303 | 305 | 302 | 302 | 4,000 | 3,020 |
| 2007-08-10 | 305 | 306 | 302 | 304 | 11,000 | 3,040 |
| 2007-08-09 | 313 | 313 | 312 | 312 | 3,000 | 3,120 |
| 2007-08-08 | 318 | 318 | 313 | 315 | 5,000 | 3,150 |
| 2007-08-07 | 320 | 322 | 320 | 322 | 2,000 | 3,220 |
| 2007-08-06 | 320 | 320 | 318 | 318 | 5,000 | 3,180 |
| 2007-08-03 | 325 | 325 | 319 | 320 | 7,000 | 3,200 |
| 2007-08-02 | 329 | 329 | 325 | 325 | 3,000 | 3,250 |
| 2007-08-01 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2007-07-31 | 329 | 330 | 329 | 330 | 2,000 | 3,300 |
| 2007-07-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2007-07-27 | 325 | 325 | 322 | 322 | 9,000 | 3,220 |
| 2007-07-26 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2007-07-25 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2007-07-24 | 334 | 334 | 326 | 331 | 7,000 | 3,310 |
| 2007-07-23 | 325 | 327 | 322 | 324 | 5,000 | 3,240 |
| 2007-07-20 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2007-07-18 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
| 2007-07-17 | 337 | 337 | 334 | 334 | 11,000 | 3,340 |
| 2007-07-13 | 330 | 337 | 330 | 337 | 6,000 | 3,370 |
| 2007-07-12 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2007-07-11 | 330 | 330 | 325 | 325 | 14,000 | 3,250 |
| 2007-07-09 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2007-07-06 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2007-07-05 | 341 | 341 | 331 | 331 | 2,000 | 3,310 |
| 2007-07-04 | 344 | 345 | 338 | 341 | 12,000 | 3,410 |
| 2007-07-03 | 336 | 349 | 336 | 349 | 15,000 | 3,490 |
| 2007-07-02 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2007-06-29 | 331 | 335 | 331 | 334 | 12,000 | 3,340 |
| 2007-06-28 | 334 | 334 | 330 | 330 | 6,000 | 3,300 |
| 2007-06-27 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 2007-06-26 | 331 | 335 | 329 | 329 | 6,000 | 3,290 |
| 2007-06-22 | 329 | 329 | 326 | 329 | 13,000 | 3,290 |
| 2007-06-21 | 334 | 334 | 324 | 329 | 7,000 | 3,290 |
| 2007-06-20 | 330 | 337 | 330 | 337 | 19,000 | 3,370 |
| 2007-06-19 | 322 | 325 | 320 | 325 | 4,000 | 3,250 |
| 2007-06-18 | 323 | 328 | 317 | 322 | 16,000 | 3,220 |
| 2007-06-15 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2007-06-14 | 319 | 324 | 319 | 324 | 2,000 | 3,240 |
| 2007-06-13 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2007-06-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2007-06-11 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
| 2007-06-08 | 327 | 328 | 327 | 328 | 6,000 | 3,280 |
| 2007-06-07 | 331 | 336 | 331 | 336 | 11,000 | 3,360 |
| 2007-06-06 | 329 | 330 | 321 | 321 | 12,000 | 3,210 |
| 2007-06-05 | 321 | 326 | 321 | 322 | 4,000 | 3,220 |
| 2007-06-04 | 316 | 317 | 315 | 316 | 9,000 | 3,160 |
| 2007-06-01 | 314 | 314 | 313 | 313 | 12,000 | 3,130 |
| 2007-05-31 | 315 | 316 | 315 | 315 | 6,000 | 3,150 |
| 2007-05-30 | 318 | 319 | 314 | 315 | 7,000 | 3,150 |
| 2007-05-29 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2007-05-28 | 330 | 330 | 327 | 327 | 3,000 | 3,270 |
| 2007-05-25 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2007-05-24 | 327 | 327 | 326 | 326 | 4,000 | 3,260 |
| 2007-05-23 | 335 | 335 | 326 | 326 | 15,000 | 3,260 |
| 2007-05-22 | 325 | 332 | 325 | 325 | 16,000 | 3,250 |
| 2007-05-21 | 323 | 326 | 323 | 326 | 6,000 | 3,260 |
| 2007-05-18 | 330 | 330 | 328 | 328 | 7,000 | 3,280 |
| 2007-05-17 | 355 | 355 | 330 | 340 | 43,000 | 3,400 |
| 2007-05-16 | 347 | 350 | 347 | 350 | 16,000 | 3,500 |
| 2007-05-15 | 345 | 350 | 345 | 345 | 12,000 | 3,450 |
| 2007-05-14 | 365 | 365 | 342 | 350 | 46,000 | 3,500 |
| 2007-05-11 | 328 | 345 | 327 | 345 | 26,000 | 3,450 |
| 2007-05-10 | 332 | 332 | 331 | 331 | 3,000 | 3,310 |
| 2007-05-09 | 327 | 330 | 324 | 324 | 8,000 | 3,240 |
| 2007-05-08 | 320 | 327 | 319 | 325 | 26,000 | 3,250 |
| 2007-05-07 | 321 | 322 | 321 | 322 | 2,000 | 3,220 |
| 2007-05-02 | 332 | 332 | 320 | 320 | 6,000 | 3,200 |
| 2007-05-01 | 324 | 324 | 324 | 324 | 6,000 | 3,240 |
| 2007-04-26 | 320 | 324 | 320 | 324 | 6,000 | 3,240 |
| 2007-04-25 | 317 | 319 | 317 | 319 | 3,000 | 3,190 |
| 2007-04-24 | 331 | 331 | 321 | 325 | 14,000 | 3,250 |
| 2007-04-23 | 345 | 360 | 335 | 335 | 53,000 | 3,350 |
| 2007-04-20 | 314 | 345 | 312 | 345 | 50,000 | 3,450 |
| 2007-04-19 | 301 | 310 | 301 | 306 | 16,000 | 3,060 |
| 2007-04-18 | 303 | 303 | 301 | 301 | 5,000 | 3,010 |
| 2007-04-16 | 303 | 304 | 303 | 304 | 4,000 | 3,040 |
| 2007-04-13 | 302 | 306 | 300 | 304 | 17,000 | 3,040 |
| 2007-04-12 | 302 | 302 | 300 | 300 | 13,000 | 3,000 |
| 2007-04-11 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2007-04-10 | 309 | 309 | 302 | 302 | 6,000 | 3,020 |
| 2007-04-09 | 309 | 309 | 302 | 304 | 8,000 | 3,040 |
| 2007-04-06 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2007-04-05 | 306 | 311 | 306 | 311 | 3,000 | 3,110 |
| 2007-04-04 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-04-03 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2007-04-02 | 310 | 312 | 308 | 312 | 6,000 | 3,120 |
| 2007-03-30 | 305 | 308 | 305 | 308 | 2,000 | 3,080 |
| 2007-03-29 | 307 | 308 | 303 | 308 | 9,000 | 3,080 |
| 2007-03-28 | 312 | 312 | 307 | 307 | 5,000 | 3,070 |
| 2007-03-26 | 308 | 310 | 306 | 306 | 8,000 | 3,060 |
| 2007-03-23 | 302 | 307 | 302 | 305 | 3,000 | 3,050 |
| 2007-03-22 | 306 | 306 | 301 | 302 | 5,000 | 3,020 |
| 2007-03-20 | 302 | 303 | 302 | 303 | 4,000 | 3,030 |
| 2007-03-19 | 305 | 305 | 300 | 302 | 7,000 | 3,020 |
| 2007-03-16 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-03-15 | 303 | 306 | 303 | 306 | 5,000 | 3,060 |
| 2007-03-14 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2007-03-13 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2007-03-12 | 306 | 309 | 305 | 308 | 5,000 | 3,080 |
| 2007-03-09 | 312 | 315 | 305 | 305 | 13,000 | 3,050 |
| 2007-03-08 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2007-03-07 | 307 | 309 | 306 | 309 | 8,000 | 3,090 |
| 2007-03-06 | 300 | 304 | 300 | 304 | 12,000 | 3,040 |
| 2007-03-05 | 301 | 302 | 300 | 300 | 11,000 | 3,000 |
| 2007-03-02 | 308 | 308 | 308 | 308 | 8,000 | 3,080 |
| 2007-03-01 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2007-02-28 | 301 | 310 | 300 | 310 | 17,000 | 3,100 |
| 2007-02-27 | 322 | 322 | 319 | 319 | 3,000 | 3,190 |
| 2007-02-26 | 318 | 322 | 318 | 322 | 17,000 | 3,220 |
| 2007-02-23 | 331 | 331 | 315 | 318 | 51,000 | 3,180 |
| 2007-02-22 | 308 | 321 | 308 | 321 | 42,000 | 3,210 |
| 2007-02-21 | 306 | 308 | 302 | 308 | 18,000 | 3,080 |
| 2007-02-20 | 303 | 308 | 300 | 308 | 8,000 | 3,080 |
| 2007-02-19 | 303 | 305 | 303 | 305 | 3,000 | 3,050 |
| 2007-02-16 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-02-15 | 308 | 308 | 305 | 305 | 7,000 | 3,050 |
| 2007-02-14 | 310 | 310 | 301 | 306 | 5,000 | 3,060 |
| 2007-02-13 | 310 | 310 | 301 | 301 | 38,000 | 3,010 |
| 2007-02-09 | 309 | 315 | 309 | 315 | 9,000 | 3,150 |
| 2007-02-08 | 310 | 315 | 308 | 315 | 12,000 | 3,150 |
| 2007-02-07 | 313 | 313 | 311 | 311 | 4,000 | 3,110 |
| 2007-02-06 | 299 | 315 | 297 | 310 | 35,000 | 3,100 |
| 2007-02-05 | 302 | 309 | 302 | 309 | 8,000 | 3,090 |
| 2007-02-02 | 303 | 305 | 301 | 304 | 10,000 | 3,040 |
| 2007-02-01 | 305 | 305 | 298 | 302 | 20,000 | 3,020 |
| 2007-01-31 | 295 | 302 | 295 | 300 | 10,000 | 3,000 |
| 2007-01-30 | 293 | 300 | 293 | 300 | 11,000 | 3,000 |
| 2007-01-29 | 296 | 296 | 293 | 293 | 8,000 | 2,930 |
| 2007-01-26 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-01-25 | 291 | 299 | 291 | 293 | 23,000 | 2,930 |
| 2007-01-24 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-01-22 | 304 | 305 | 300 | 300 | 17,000 | 3,000 |
| 2007-01-19 | 296 | 304 | 296 | 304 | 10,000 | 3,040 |
| 2007-01-18 | 296 | 298 | 296 | 298 | 13,000 | 2,980 |
| 2007-01-17 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-01-16 | 294 | 296 | 294 | 296 | 9,000 | 2,960 |
| 2007-01-15 | 285 | 290 | 285 | 290 | 4,000 | 2,900 |
| 2007-01-12 | 290 | 290 | 285 | 285 | 14,000 | 2,850 |
| 2007-01-11 | 292 | 292 | 291 | 291 | 9,000 | 2,910 |
| 2007-01-10 | 292 | 292 | 291 | 291 | 3,000 | 2,910 |
| 2007-01-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-01-05 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 2007-01-04 | 292 | 294 | 292 | 294 | 2,000 | 2,940 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
