5610 大和重工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 103 | 103 | 98 | 98 | 4,000 | 980 |
| 2009-12-25 | 103 | 106 | 103 | 106 | 2,000 | 1,060 |
| 2009-12-24 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 2009-12-22 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2009-12-18 | 116 | 116 | 113 | 115 | 9,000 | 1,150 |
| 2009-12-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-12-10 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-12-08 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-12-07 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-12-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-12-02 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2009-11-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-11-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-11-17 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-11-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-11-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-11-09 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-11-06 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-11-04 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2009-10-30 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2009-10-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-10-27 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-10-21 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 2009-10-20 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-10-19 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-10-14 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-10-13 | 107 | 108 | 107 | 108 | 4,000 | 1,080 |
| 2009-10-09 | 111 | 111 | 108 | 108 | 3,000 | 1,080 |
| 2009-10-05 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2009-10-02 | 112 | 112 | 108 | 108 | 3,000 | 1,080 |
| 2009-10-01 | 107 | 107 | 106 | 106 | 5,000 | 1,060 |
| 2009-09-29 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-09-28 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-09-24 | 108 | 108 | 108 | 108 | 8,000 | 1,080 |
| 2009-09-18 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-09-14 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-09-10 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2009-09-09 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2009-09-07 | 111 | 111 | 106 | 106 | 5,000 | 1,060 |
| 2009-09-03 | 116 | 119 | 111 | 111 | 9,000 | 1,110 |
| 2009-09-02 | 122 | 122 | 117 | 117 | 18,000 | 1,170 |
| 2009-09-01 | 119 | 123 | 118 | 123 | 17,000 | 1,230 |
| 2009-08-28 | 128 | 128 | 118 | 122 | 7,000 | 1,220 |
| 2009-08-27 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2009-08-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-08-21 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-08-19 | 121 | 121 | 116 | 121 | 5,000 | 1,210 |
| 2009-08-17 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-08-10 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-08-07 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-08-06 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2009-08-05 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2009-08-04 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2009-08-03 | 120 | 124 | 120 | 124 | 4,000 | 1,240 |
| 2009-07-30 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2009-07-29 | 122 | 123 | 122 | 123 | 2,000 | 1,230 |
| 2009-07-28 | 120 | 120 | 117 | 117 | 3,000 | 1,170 |
| 2009-07-24 | 121 | 126 | 121 | 125 | 9,000 | 1,250 |
| 2009-07-23 | 119 | 123 | 119 | 121 | 7,000 | 1,210 |
| 2009-07-22 | 123 | 127 | 117 | 127 | 8,000 | 1,270 |
| 2009-07-10 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2009-07-09 | 126 | 138 | 125 | 138 | 7,000 | 1,380 |
| 2009-07-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-07-06 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2009-07-03 | 127 | 130 | 127 | 130 | 2,000 | 1,300 |
| 2009-07-02 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2009-07-01 | 130 | 130 | 120 | 123 | 7,000 | 1,230 |
| 2009-06-30 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2009-06-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-06-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-06-23 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2009-06-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-06-16 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-06-15 | 149 | 149 | 135 | 140 | 16,000 | 1,400 |
| 2009-06-12 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2009-06-11 | 149 | 149 | 145 | 145 | 3,000 | 1,450 |
| 2009-06-10 | 145 | 149 | 143 | 145 | 8,000 | 1,450 |
| 2009-06-08 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2009-06-05 | 147 | 150 | 135 | 140 | 6,000 | 1,400 |
| 2009-06-03 | 137 | 138 | 137 | 138 | 2,000 | 1,380 |
| 2009-06-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-05-28 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2009-05-27 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2009-05-25 | 119 | 124 | 119 | 124 | 4,000 | 1,240 |
| 2009-05-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-05-19 | 125 | 128 | 125 | 125 | 5,000 | 1,250 |
| 2009-05-18 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-05-15 | 125 | 135 | 125 | 135 | 7,000 | 1,350 |
| 2009-05-13 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-05-12 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-05-11 | 133 | 140 | 133 | 140 | 4,000 | 1,400 |
| 2009-05-08 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-05-07 | 130 | 135 | 130 | 135 | 5,000 | 1,350 |
| 2009-05-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-04-30 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-04-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-04-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-04-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-04-22 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-04-21 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-04-20 | 132 | 133 | 132 | 133 | 2,000 | 1,330 |
| 2009-04-17 | 130 | 135 | 120 | 135 | 8,000 | 1,350 |
| 2009-04-16 | 127 | 130 | 127 | 130 | 8,000 | 1,300 |
| 2009-04-15 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-04-13 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2009-04-10 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2009-04-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-04-07 | 119 | 120 | 108 | 108 | 12,000 | 1,080 |
| 2009-04-03 | 107 | 115 | 107 | 115 | 4,000 | 1,150 |
| 2009-04-02 | 113 | 114 | 113 | 114 | 3,000 | 1,140 |
| 2009-04-01 | 105 | 107 | 105 | 107 | 4,000 | 1,070 |
| 2009-03-31 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2009-03-30 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2009-03-27 | 102 | 103 | 102 | 103 | 21,000 | 1,030 |
| 2009-03-26 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-03-25 | 100 | 105 | 100 | 105 | 8,000 | 1,050 |
| 2009-03-24 | 114 | 115 | 105 | 105 | 28,000 | 1,050 |
| 2009-03-23 | 110 | 115 | 110 | 115 | 4,000 | 1,150 |
| 2009-03-19 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-03-17 | 106 | 111 | 105 | 111 | 3,000 | 1,110 |
| 2009-03-16 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-03-11 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-03-10 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-03-06 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-03-04 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-03-03 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-03-02 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2009-02-25 | 108 | 108 | 105 | 105 | 7,000 | 1,050 |
| 2009-02-23 | 112 | 112 | 111 | 111 | 2,000 | 1,110 |
| 2009-02-17 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-02-16 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-02-13 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2009-02-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-02-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-03 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-02-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-01-30 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2009-01-29 | 110 | 113 | 110 | 113 | 3,000 | 1,130 |
| 2009-01-28 | 106 | 119 | 106 | 119 | 6,000 | 1,190 |
| 2009-01-27 | 119 | 119 | 109 | 114 | 3,000 | 1,140 |
| 2009-01-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-01-21 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2009-01-20 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-01-14 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-01-13 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-01-06 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
分割・併合履歴 ： [2018-06-27]1株→0.1株