5610 大和重工(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 69 | 69 | 68 | 68 | 3,000 | 680 |
| 2010-12-29 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2010-12-28 | 67 | 67 | 65 | 65 | 7,000 | 650 |
| 2010-12-27 | 68 | 68 | 67 | 67 | 3,000 | 670 |
| 2010-12-24 | 70 | 70 | 67 | 69 | 24,000 | 690 |
| 2010-12-22 | 72 | 72 | 69 | 69 | 2,000 | 690 |
| 2010-12-21 | 70 | 70 | 69 | 69 | 7,000 | 690 |
| 2010-12-20 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2010-12-17 | 73 | 73 | 68 | 69 | 23,000 | 690 |
| 2010-12-16 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2010-12-14 | 75 | 75 | 73 | 73 | 8,000 | 730 |
| 2010-12-13 | 70 | 75 | 70 | 75 | 6,000 | 750 |
| 2010-12-10 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2010-12-09 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2010-12-08 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2010-12-06 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2010-12-03 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2010-12-02 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2010-12-01 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2010-11-29 | 66 | 66 | 66 | 66 | 6,000 | 660 |
| 2010-11-25 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2010-11-22 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2010-11-19 | 70 | 70 | 69 | 69 | 16,000 | 690 |
| 2010-11-18 | 67 | 69 | 67 | 69 | 8,000 | 690 |
| 2010-11-17 | 64 | 67 | 64 | 67 | 4,000 | 670 |
| 2010-11-16 | 66 | 66 | 66 | 66 | 6,000 | 660 |
| 2010-11-15 | 67 | 67 | 66 | 66 | 3,000 | 660 |
| 2010-11-12 | 64 | 64 | 62 | 63 | 22,000 | 630 |
| 2010-11-11 | 70 | 70 | 55 | 68 | 22,000 | 680 |
| 2010-11-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2010-11-09 | 74 | 74 | 70 | 70 | 4,000 | 700 |
| 2010-11-08 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2010-11-02 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2010-11-01 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2010-10-29 | 75 | 75 | 69 | 74 | 5,000 | 740 |
| 2010-10-28 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2010-10-27 | 72 | 72 | 70 | 70 | 5,000 | 700 |
| 2010-10-26 | 70 | 70 | 67 | 67 | 4,000 | 670 |
| 2010-10-19 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2010-10-15 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2010-10-13 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2010-10-12 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2010-10-08 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-10-06 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2010-10-04 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2010-10-01 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2010-09-29 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2010-09-28 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2010-09-27 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-09-24 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-09-21 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2010-09-17 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-09-16 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2010-09-15 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-09-14 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2010-09-13 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2010-09-10 | 80 | 80 | 79 | 79 | 5,000 | 790 |
| 2010-09-09 | 82 | 82 | 80 | 80 | 10,000 | 800 |
| 2010-09-08 | 80 | 84 | 80 | 84 | 2,000 | 840 |
| 2010-09-07 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-09-06 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-09-02 | 79 | 79 | 73 | 73 | 8,000 | 730 |
| 2010-09-01 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2010-08-31 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2010-08-30 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2010-08-26 | 82 | 82 | 82 | 82 | 8,000 | 820 |
| 2010-08-25 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2010-08-23 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2010-08-19 | 75 | 75 | 73 | 74 | 15,000 | 740 |
| 2010-08-17 | 80 | 80 | 78 | 78 | 14,000 | 780 |
| 2010-08-16 | 81 | 81 | 78 | 78 | 3,000 | 780 |
| 2010-08-12 | 80 | 81 | 80 | 81 | 6,000 | 810 |
| 2010-08-11 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2010-08-10 | 85 | 85 | 80 | 80 | 5,000 | 800 |
| 2010-08-04 | 80 | 83 | 80 | 83 | 10,000 | 830 |
| 2010-08-03 | 86 | 86 | 80 | 82 | 14,000 | 820 |
| 2010-08-02 | 82 | 84 | 82 | 84 | 2,000 | 840 |
| 2010-07-30 | 82 | 85 | 82 | 85 | 3,000 | 850 |
| 2010-07-28 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2010-07-27 | 85 | 85 | 81 | 81 | 7,000 | 810 |
| 2010-07-22 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2010-07-20 | 88 | 88 | 85 | 85 | 6,000 | 850 |
| 2010-07-15 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2010-07-14 | 90 | 91 | 90 | 90 | 8,000 | 900 |
| 2010-07-13 | 94 | 94 | 90 | 91 | 10,000 | 910 |
| 2010-07-12 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2010-07-09 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-07-02 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-07-01 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-06-30 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-06-28 | 96 | 97 | 96 | 97 | 4,000 | 970 |
| 2010-06-23 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-06-22 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2010-06-18 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-06-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-06-11 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2010-06-10 | 100 | 100 | 93 | 95 | 18,000 | 950 |
| 2010-06-07 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-06-04 | 92 | 99 | 92 | 99 | 4,000 | 990 |
| 2010-06-03 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-06-02 | 92 | 92 | 89 | 89 | 4,000 | 890 |
| 2010-06-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-05-26 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-05-25 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-05-21 | 94 | 94 | 90 | 90 | 3,000 | 900 |
| 2010-05-20 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-05-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-05-18 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2010-05-17 | 100 | 102 | 100 | 102 | 9,000 | 1,020 |
| 2010-05-14 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2010-05-13 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2010-05-12 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2010-05-11 | 103 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2010-05-10 | 105 | 105 | 102 | 102 | 4,000 | 1,020 |
| 2010-05-07 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2010-05-06 | 100 | 104 | 100 | 102 | 10,000 | 1,020 |
| 2010-04-30 | 113 | 113 | 109 | 109 | 6,000 | 1,090 |
| 2010-04-28 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-04-27 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2010-04-26 | 109 | 110 | 108 | 110 | 11,000 | 1,100 |
| 2010-04-22 | 102 | 105 | 102 | 105 | 6,000 | 1,050 |
| 2010-04-21 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2010-04-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-04-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-04-14 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-04-13 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2010-04-12 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2010-04-09 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-04-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-04-07 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2010-04-06 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2010-04-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-04-02 | 105 | 105 | 100 | 100 | 3,000 | 1,000 |
| 2010-04-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-03-31 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2010-03-30 | 98 | 98 | 94 | 94 | 6,000 | 940 |
| 2010-03-29 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-03-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-03-25 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-03-19 | 98 | 99 | 98 | 99 | 7,000 | 990 |
| 2010-03-18 | 98 | 98 | 95 | 95 | 14,000 | 950 |
| 2010-03-17 | 93 | 94 | 93 | 94 | 8,000 | 940 |
| 2010-03-16 | 93 | 98 | 93 | 98 | 4,000 | 980 |
| 2010-03-15 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-03-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-03-11 | 93 | 93 | 91 | 91 | 3,000 | 910 |
| 2010-03-10 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2010-03-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-03-03 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-03-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-03-01 | 90 | 91 | 90 | 90 | 6,000 | 900 |
| 2010-02-19 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2010-02-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-02-15 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2010-02-12 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-02-10 | 98 | 99 | 96 | 96 | 3,000 | 960 |
| 2010-02-09 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2010-02-04 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-02-03 | 98 | 103 | 98 | 103 | 2,000 | 1,030 |
| 2010-02-02 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2010-01-27 | 98 | 98 | 96 | 96 | 3,000 | 960 |
| 2010-01-25 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2010-01-18 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2010-01-15 | 99 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2010-01-14 | 95 | 99 | 95 | 99 | 13,000 | 990 |
| 2010-01-12 | 102 | 103 | 102 | 103 | 2,000 | 1,030 |
| 2010-01-08 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2010-01-05 | 99 | 99 | 99 | 99 | 2,000 | 990 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
