5610 大和重工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 113 | 113 | 110 | 110 | 5,000 | 1,100 |
| 2008-12-24 | 112 | 113 | 112 | 113 | 7,000 | 1,130 |
| 2008-12-22 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2008-12-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2008-12-18 | 117 | 117 | 113 | 114 | 6,000 | 1,140 |
| 2008-12-16 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2008-12-15 | 116 | 119 | 116 | 119 | 2,000 | 1,190 |
| 2008-12-11 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-12-10 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-12-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-12-05 | 110 | 110 | 106 | 106 | 8,000 | 1,060 |
| 2008-12-04 | 120 | 120 | 110 | 112 | 6,000 | 1,120 |
| 2008-12-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-11-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-20 | 120 | 120 | 115 | 115 | 4,000 | 1,150 |
| 2008-11-19 | 120 | 120 | 115 | 115 | 4,000 | 1,150 |
| 2008-11-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-10 | 145 | 145 | 115 | 115 | 12,000 | 1,150 |
| 2008-11-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-06 | 118 | 120 | 116 | 120 | 9,000 | 1,200 |
| 2008-11-05 | 153 | 153 | 138 | 138 | 16,000 | 1,380 |
| 2008-11-04 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2008-10-31 | 101 | 101 | 100 | 100 | 10,000 | 1,000 |
| 2008-10-30 | 107 | 107 | 102 | 102 | 25,000 | 1,020 |
| 2008-10-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-10-28 | 101 | 101 | 100 | 101 | 14,000 | 1,010 |
| 2008-10-27 | 106 | 106 | 100 | 100 | 6,000 | 1,000 |
| 2008-10-24 | 108 | 108 | 107 | 107 | 8,000 | 1,070 |
| 2008-10-23 | 106 | 108 | 105 | 108 | 7,000 | 1,080 |
| 2008-10-22 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2008-10-21 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2008-10-20 | 102 | 108 | 102 | 108 | 5,000 | 1,080 |
| 2008-10-17 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2008-10-16 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2008-10-15 | 107 | 109 | 102 | 109 | 7,000 | 1,090 |
| 2008-10-14 | 102 | 109 | 102 | 109 | 14,000 | 1,090 |
| 2008-10-10 | 104 | 104 | 100 | 101 | 5,000 | 1,010 |
| 2008-10-09 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-10-08 | 104 | 108 | 101 | 101 | 11,000 | 1,010 |
| 2008-10-07 | 95 | 105 | 95 | 105 | 6,000 | 1,050 |
| 2008-10-06 | 129 | 129 | 120 | 120 | 10,000 | 1,200 |
| 2008-10-03 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2008-10-02 | 140 | 140 | 135 | 135 | 14,000 | 1,350 |
| 2008-10-01 | 130 | 140 | 130 | 140 | 15,000 | 1,400 |
| 2008-09-30 | 130 | 130 | 127 | 130 | 13,000 | 1,300 |
| 2008-09-29 | 134 | 138 | 134 | 137 | 5,000 | 1,370 |
| 2008-09-26 | 136 | 136 | 130 | 130 | 13,000 | 1,300 |
| 2008-09-24 | 138 | 138 | 135 | 135 | 8,000 | 1,350 |
| 2008-09-22 | 142 | 142 | 142 | 142 | 15,000 | 1,420 |
| 2008-09-19 | 141 | 142 | 141 | 142 | 9,000 | 1,420 |
| 2008-09-18 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2008-09-17 | 141 | 142 | 140 | 142 | 15,000 | 1,420 |
| 2008-09-16 | 148 | 148 | 140 | 141 | 14,000 | 1,410 |
| 2008-09-12 | 150 | 150 | 147 | 147 | 6,000 | 1,470 |
| 2008-09-11 | 153 | 155 | 147 | 147 | 17,000 | 1,470 |
| 2008-09-10 | 165 | 165 | 152 | 155 | 27,000 | 1,550 |
| 2008-09-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-09-05 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2008-09-04 | 171 | 171 | 167 | 167 | 7,000 | 1,670 |
| 2008-09-03 | 173 | 175 | 172 | 172 | 12,000 | 1,720 |
| 2008-09-02 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2008-09-01 | 170 | 173 | 170 | 173 | 7,000 | 1,730 |
| 2008-08-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-08-28 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2008-08-27 | 174 | 177 | 169 | 177 | 7,000 | 1,770 |
| 2008-08-25 | 173 | 174 | 169 | 174 | 5,000 | 1,740 |
| 2008-08-22 | 174 | 174 | 169 | 169 | 4,000 | 1,690 |
| 2008-08-21 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2008-08-18 | 179 | 179 | 174 | 179 | 3,000 | 1,790 |
| 2008-08-14 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-08-13 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-08-12 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-08-11 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-08-08 | 194 | 194 | 190 | 190 | 6,000 | 1,900 |
| 2008-08-07 | 190 | 192 | 189 | 192 | 6,000 | 1,920 |
| 2008-08-04 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-07-31 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-07-30 | 185 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2008-07-29 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2008-07-28 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2008-07-23 | 177 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2008-07-18 | 187 | 187 | 182 | 182 | 2,000 | 1,820 |
| 2008-07-15 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-07-14 | 177 | 182 | 177 | 177 | 4,000 | 1,770 |
| 2008-07-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-07-10 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-07-07 | 182 | 192 | 182 | 192 | 2,000 | 1,920 |
| 2008-07-04 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-07-03 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2008-07-02 | 191 | 191 | 179 | 180 | 4,000 | 1,800 |
| 2008-07-01 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-06-30 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-06-26 | 196 | 197 | 196 | 197 | 3,000 | 1,970 |
| 2008-06-25 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2008-06-24 | 206 | 206 | 204 | 204 | 2,000 | 2,040 |
| 2008-06-23 | 207 | 207 | 204 | 204 | 15,000 | 2,040 |
| 2008-06-20 | 202 | 205 | 201 | 203 | 15,000 | 2,030 |
| 2008-06-19 | 196 | 200 | 196 | 200 | 4,000 | 2,000 |
| 2008-06-18 | 198 | 198 | 195 | 195 | 2,000 | 1,950 |
| 2008-06-13 | 194 | 194 | 193 | 193 | 2,000 | 1,930 |
| 2008-06-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-06-10 | 209 | 209 | 203 | 203 | 3,000 | 2,030 |
| 2008-06-09 | 205 | 210 | 200 | 200 | 17,000 | 2,000 |
| 2008-06-06 | 198 | 210 | 198 | 210 | 22,000 | 2,100 |
| 2008-06-05 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-06-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-06-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-06-02 | 183 | 184 | 183 | 183 | 3,000 | 1,830 |
| 2008-05-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-05-28 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2008-05-26 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2008-05-22 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 2008-05-21 | 190 | 190 | 183 | 183 | 3,000 | 1,830 |
| 2008-05-20 | 194 | 195 | 194 | 195 | 2,000 | 1,950 |
| 2008-05-19 | 180 | 190 | 180 | 190 | 3,000 | 1,900 |
| 2008-05-16 | 190 | 190 | 180 | 185 | 5,000 | 1,850 |
| 2008-05-15 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2008-05-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-05-12 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2008-05-08 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2008-05-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-05-02 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2008-04-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-04-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-04-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-04-21 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2008-04-17 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2008-04-16 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2008-04-14 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2008-04-10 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2008-04-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-04-03 | 172 | 180 | 172 | 180 | 4,000 | 1,800 |
| 2008-04-02 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2008-04-01 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 2008-03-31 | 166 | 174 | 166 | 174 | 2,000 | 1,740 |
| 2008-03-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-03-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-03-18 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2008-03-17 | 178 | 178 | 175 | 175 | 4,000 | 1,750 |
| 2008-03-14 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-03-13 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-03-11 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-03-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-03-07 | 175 | 176 | 175 | 175 | 6,000 | 1,750 |
| 2008-03-06 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2008-03-05 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2008-03-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-02-28 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2008-02-27 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-02-26 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-02-25 | 180 | 180 | 177 | 177 | 2,000 | 1,770 |
| 2008-02-22 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-02-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-02-20 | 186 | 186 | 182 | 182 | 3,000 | 1,820 |
| 2008-02-19 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2008-02-18 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2008-02-14 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2008-02-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-02-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-02-05 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-02-04 | 181 | 182 | 181 | 181 | 7,000 | 1,810 |
| 2008-02-01 | 178 | 185 | 175 | 184 | 6,000 | 1,840 |
| 2008-01-30 | 180 | 181 | 177 | 177 | 7,000 | 1,770 |
| 2008-01-29 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2008-01-28 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2008-01-25 | 177 | 177 | 175 | 175 | 7,000 | 1,750 |
| 2008-01-23 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2008-01-22 | 180 | 180 | 170 | 170 | 8,000 | 1,700 |
| 2008-01-21 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2008-01-18 | 173 | 182 | 173 | 182 | 13,000 | 1,820 |
| 2008-01-17 | 175 | 180 | 175 | 178 | 8,000 | 1,780 |
| 2008-01-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-01-10 | 198 | 198 | 196 | 196 | 3,000 | 1,960 |
| 2008-01-09 | 198 | 198 | 189 | 189 | 2,000 | 1,890 |
| 2008-01-08 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2008-01-07 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2008-01-04 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
