5610 大和重工(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 65 | 66 | 65 | 65 | 6,000 | 650 |
| 2011-12-29 | 64 | 65 | 64 | 65 | 10,000 | 650 |
| 2011-12-28 | 63 | 65 | 63 | 65 | 11,000 | 650 |
| 2011-12-27 | 67 | 67 | 61 | 63 | 87,000 | 630 |
| 2011-12-26 | 65 | 67 | 61 | 67 | 95,000 | 670 |
| 2011-12-22 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2011-12-21 | 73 | 73 | 69 | 70 | 11,000 | 700 |
| 2011-12-20 | 82 | 85 | 77 | 77 | 8,000 | 770 |
| 2011-12-19 | 73 | 75 | 73 | 75 | 3,000 | 750 |
| 2011-12-14 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-12-12 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-12-09 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2011-12-08 | 74 | 74 | 73 | 73 | 2,000 | 730 |
| 2011-12-06 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2011-12-05 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2011-12-02 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2011-12-01 | 73 | 73 | 71 | 71 | 2,000 | 710 |
| 2011-11-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-11-28 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2011-11-21 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2011-11-18 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2011-11-15 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2011-11-14 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2011-11-10 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2011-11-09 | 74 | 74 | 71 | 71 | 2,000 | 710 |
| 2011-11-08 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2011-11-07 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2011-11-04 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2011-11-02 | 74 | 74 | 69 | 69 | 6,000 | 690 |
| 2011-11-01 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-10-27 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-10-20 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-10-18 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-10-17 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2011-10-14 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-10-13 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-10-11 | 77 | 78 | 70 | 73 | 13,000 | 730 |
| 2011-10-07 | 75 | 77 | 75 | 75 | 6,000 | 750 |
| 2011-10-06 | 70 | 80 | 70 | 80 | 5,000 | 800 |
| 2011-10-05 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2011-10-04 | 90 | 90 | 75 | 75 | 3,000 | 750 |
| 2011-10-03 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-09-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-09-28 | 78 | 78 | 73 | 73 | 2,000 | 730 |
| 2011-09-22 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2011-09-21 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-09-20 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-09-16 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-09-12 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2011-09-09 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-09-06 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2011-09-05 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-09-02 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-09-01 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-08-31 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2011-08-30 | 80 | 81 | 80 | 81 | 3,000 | 810 |
| 2011-08-29 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2011-08-25 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-08-23 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2011-08-18 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2011-08-16 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2011-08-15 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2011-08-12 | 82 | 82 | 82 | 82 | 16,000 | 820 |
| 2011-08-10 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-08-09 | 80 | 81 | 80 | 80 | 6,000 | 800 |
| 2011-08-08 | 83 | 83 | 82 | 82 | 2,000 | 820 |
| 2011-08-04 | 91 | 91 | 81 | 88 | 13,000 | 880 |
| 2011-08-03 | 90 | 94 | 89 | 91 | 7,000 | 910 |
| 2011-08-02 | 99 | 99 | 94 | 94 | 6,000 | 940 |
| 2011-08-01 | 92 | 100 | 90 | 100 | 10,000 | 1,000 |
| 2011-07-29 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2011-07-28 | 91 | 91 | 90 | 91 | 7,000 | 910 |
| 2011-07-26 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-07-25 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-07-22 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2011-07-21 | 94 | 95 | 94 | 95 | 4,000 | 950 |
| 2011-07-20 | 91 | 94 | 91 | 94 | 3,000 | 940 |
| 2011-07-19 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-07-15 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-07-14 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-07-13 | 99 | 100 | 95 | 95 | 6,000 | 950 |
| 2011-07-12 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-07-11 | 104 | 104 | 99 | 99 | 7,000 | 990 |
| 2011-07-08 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-07-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-07-04 | 105 | 105 | 100 | 100 | 3,000 | 1,000 |
| 2011-07-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-06-30 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-06-24 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2011-06-17 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-06-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-06-15 | 88 | 93 | 88 | 93 | 2,000 | 930 |
| 2011-06-10 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2011-06-09 | 92 | 93 | 91 | 93 | 4,000 | 930 |
| 2011-06-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-06-03 | 98 | 98 | 95 | 95 | 4,000 | 950 |
| 2011-06-02 | 100 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2011-06-01 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2011-05-31 | 87 | 91 | 87 | 91 | 4,000 | 910 |
| 2011-05-26 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2011-05-25 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-05-24 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-05-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-05-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-05-17 | 91 | 91 | 89 | 89 | 3,000 | 890 |
| 2011-05-16 | 93 | 93 | 92 | 93 | 3,000 | 930 |
| 2011-05-13 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-05-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-05-11 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2011-05-10 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2011-05-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-05-06 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2011-05-02 | 102 | 104 | 102 | 104 | 2,000 | 1,040 |
| 2011-04-21 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2011-04-20 | 101 | 101 | 100 | 100 | 9,000 | 1,000 |
| 2011-04-18 | 100 | 102 | 100 | 102 | 6,000 | 1,020 |
| 2011-04-15 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2011-04-14 | 102 | 102 | 99 | 99 | 5,000 | 990 |
| 2011-04-13 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-04-12 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2011-04-11 | 109 | 109 | 104 | 104 | 11,000 | 1,040 |
| 2011-04-08 | 100 | 104 | 100 | 104 | 5,000 | 1,040 |
| 2011-04-07 | 104 | 104 | 101 | 101 | 3,000 | 1,010 |
| 2011-04-05 | 112 | 112 | 109 | 109 | 14,000 | 1,090 |
| 2011-04-04 | 110 | 117 | 110 | 112 | 23,000 | 1,120 |
| 2011-04-01 | 106 | 109 | 105 | 109 | 17,000 | 1,090 |
| 2011-03-31 | 101 | 104 | 101 | 103 | 7,000 | 1,030 |
| 2011-03-30 | 101 | 104 | 101 | 102 | 19,000 | 1,020 |
| 2011-03-29 | 125 | 126 | 99 | 102 | 69,000 | 1,020 |
| 2011-03-28 | 91 | 120 | 91 | 120 | 57,000 | 1,200 |
| 2011-03-25 | 103 | 103 | 90 | 90 | 13,000 | 900 |
| 2011-03-24 | 90 | 101 | 90 | 101 | 12,000 | 1,010 |
| 2011-03-23 | 100 | 100 | 80 | 80 | 2,000 | 800 |
| 2011-03-22 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2011-03-18 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-03-17 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2011-03-16 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2011-03-15 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2011-03-14 | 89 | 89 | 84 | 84 | 6,000 | 840 |
| 2011-03-11 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2011-03-10 | 93 | 93 | 88 | 88 | 3,000 | 880 |
| 2011-03-09 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-03-08 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-03-07 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-03-04 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-03-03 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2011-03-02 | 81 | 84 | 81 | 84 | 6,000 | 840 |
| 2011-03-01 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-02-28 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-02-25 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-02-24 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2011-02-23 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2011-02-21 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2011-02-16 | 78 | 79 | 78 | 79 | 4,000 | 790 |
| 2011-02-15 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2011-02-14 | 78 | 80 | 78 | 80 | 8,000 | 800 |
| 2011-02-10 | 80 | 80 | 76 | 78 | 8,000 | 780 |
| 2011-02-09 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2011-02-08 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2011-02-07 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-02-04 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-02-03 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-02-02 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2011-01-28 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-01-27 | 71 | 73 | 70 | 73 | 4,000 | 730 |
| 2011-01-26 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2011-01-25 | 69 | 69 | 68 | 68 | 6,000 | 680 |
| 2011-01-24 | 70 | 70 | 69 | 69 | 10,000 | 690 |
| 2011-01-21 | 71 | 71 | 69 | 69 | 27,000 | 690 |
| 2011-01-20 | 71 | 71 | 70 | 70 | 11,000 | 700 |
| 2011-01-19 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-01-18 | 70 | 70 | 68 | 70 | 7,000 | 700 |
| 2011-01-17 | 71 | 71 | 70 | 70 | 23,000 | 700 |
| 2011-01-14 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2011-01-13 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-01-12 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-01-11 | 76 | 76 | 72 | 73 | 41,000 | 730 |
| 2011-01-07 | 72 | 74 | 71 | 73 | 43,000 | 730 |
| 2011-01-06 | 73 | 73 | 72 | 72 | 11,000 | 720 |
| 2011-01-05 | 71 | 75 | 71 | 71 | 22,000 | 710 |
| 2011-01-04 | 69 | 69 | 69 | 69 | 1,000 | 690 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
