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
2009-12-3010310398984,000980
2009-12-251031061031062,0001,060
2009-12-241051051031033,0001,030
2009-12-221101101101103,0001,100
2009-12-181161161131159,0001,150
2009-12-171031031031031,0001,030
2009-12-101081081081082,0001,080
2009-12-081031031031031,0001,030
2009-12-071011011011011,0001,010
2009-12-031051051051051,0001,050
2009-12-021121121121122,0001,120
2009-11-301001001001002,0001,000
2009-11-181001001001002,0001,000
2009-11-171041041041041,0001,040
2009-11-121041041041041,0001,040
2009-11-101101101101101,0001,100
2009-11-091061061061061,0001,060
2009-11-061061061061061,0001,060
2009-11-041121121121122,0001,120
2009-10-301091091091092,0001,090
2009-10-291041041041041,0001,040
2009-10-271031031031031,0001,030
2009-10-211051051031033,0001,030
2009-10-201051051051052,0001,050
2009-10-191051051051052,0001,050
2009-10-141081081081081,0001,080
2009-10-131071081071084,0001,080
2009-10-091111111081083,0001,080
2009-10-051061061061062,0001,060
2009-10-021121121081083,0001,080
2009-10-011071071061065,0001,060
2009-09-291111111111111,0001,110
2009-09-281081081081081,0001,080
2009-09-241081081081088,0001,080
2009-09-181081081081081,0001,080
2009-09-141061061061061,0001,060
2009-09-101101101081083,0001,080
2009-09-091071071071072,0001,070
2009-09-071111111061065,0001,060
2009-09-031161191111119,0001,110
2009-09-0212212211711718,0001,170
2009-09-0111912311812317,0001,230
2009-08-281281281181227,0001,220
2009-08-271281281281282,0001,280
2009-08-251251251251252,0001,250
2009-08-211241241241241,0001,240
2009-08-191211211161215,0001,210
2009-08-171231231231231,0001,230
2009-08-101271271271271,0001,270
2009-08-071261261261261,0001,260
2009-08-061241241241242,0001,240
2009-08-051261261261262,0001,260
2009-08-041261261261262,0001,260
2009-08-031201241201244,0001,240
2009-07-301281281281282,0001,280
2009-07-291221231221232,0001,230
2009-07-281201201171173,0001,170
2009-07-241211261211259,0001,250
2009-07-231191231191217,0001,210
2009-07-221231271171278,0001,270
2009-07-101381381381386,0001,380
2009-07-091261381251387,0001,380
2009-07-081301301301301,0001,300
2009-07-061301301301306,0001,300
2009-07-031271301271302,0001,300
2009-07-021261261261263,0001,260
2009-07-011301301201237,0001,230
2009-06-301301301301305,0001,300
2009-06-291351351351351,0001,350
2009-06-241351351351351,0001,350
2009-06-231351351351355,0001,350
2009-06-191451451451452,0001,450
2009-06-161451451451451,0001,450
2009-06-1514914913514016,0001,400
2009-06-121501501491492,0001,490
2009-06-111491491451453,0001,450
2009-06-101451491431458,0001,450
2009-06-081391401391403,0001,400
2009-06-051471501351406,0001,400
2009-06-031371381371382,0001,380
2009-06-021501501501502,0001,500
2009-05-281341351341352,0001,350
2009-05-271291301291302,0001,300
2009-05-251191241191244,0001,240
2009-05-201301301301301,0001,300
2009-05-191251281251255,0001,250
2009-05-181271271271271,0001,270
2009-05-151251351251357,0001,350
2009-05-131401401401402,0001,400
2009-05-121451451451453,0001,450
2009-05-111331401331404,0001,400
2009-05-081281281281281,0001,280
2009-05-071301351301355,0001,350
2009-05-011281281281281,0001,280
2009-04-301291291291291,0001,290
2009-04-281251251251251,0001,250
2009-04-271251251251251,0001,250
2009-04-241251251251251,0001,250
2009-04-221261261261261,0001,260
2009-04-211211211211211,0001,210
2009-04-201321331321332,0001,330
2009-04-171301351201358,0001,350
2009-04-161271301271308,0001,300
2009-04-151241241241241,0001,240
2009-04-131201251201253,0001,250
2009-04-101201201201207,0001,200
2009-04-091181181181181,0001,180
2009-04-0711912010810812,0001,080
2009-04-031071151071154,0001,150
2009-04-021131141131143,0001,140
2009-04-011051071051074,0001,070
2009-03-311011011011012,0001,010
2009-03-301031031021024,0001,020
2009-03-2710210310210321,0001,030
2009-03-261021021021021,0001,020
2009-03-251001051001058,0001,050
2009-03-2411411510510528,0001,050
2009-03-231101151101154,0001,150
2009-03-191101101101101,0001,100
2009-03-171061111051113,0001,110
2009-03-161101101101101,0001,100
2009-03-111191191191191,0001,190
2009-03-101191191191192,0001,190
2009-03-061061061061061,0001,060
2009-03-041291291291291,0001,290
2009-03-031401401401402,0001,400
2009-03-021111111101102,0001,100
2009-02-251081081051057,0001,050
2009-02-231121121111112,0001,110
2009-02-171111111111111,0001,110
2009-02-161111111111112,0001,110
2009-02-131151161151163,0001,160
2009-02-101201201201201,0001,200
2009-02-091151151151151,0001,150
2009-02-041201201201201,0001,200
2009-02-031191191191192,0001,190
2009-02-021101101101101,0001,100
2009-01-301071071071072,0001,070
2009-01-291101131101133,0001,130
2009-01-281061191061196,0001,190
2009-01-271191191091143,0001,140
2009-01-221201201201201,0001,200
2009-01-211201211201212,0001,210
2009-01-201201201201202,0001,200
2009-01-141221221221221,0001,220
2009-01-131201201201203,0001,200
2009-01-061201201201202,0001,200

分割・併合履歴 : [2018-06-27]1株→0.1株