5610 大和重工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	79	80	79	80	11,000	800
2012-12-27	78	79	78	79	14,000	790
2012-12-26	78	79	78	79	3,000	790
2012-12-25	77	78	77	78	2,000	780
2012-12-21	79	79	77	77	10,000	770
2012-12-20	77	79	77	79	17,000	790
2012-12-19	75	77	75	77	6,000	770
2012-12-18	76	76	76	76	6,000	760
2012-12-17	76	76	75	76	8,000	760
2012-12-14	76	77	76	76	5,000	760
2012-12-13	77	77	75	75	3,000	750
2012-12-12	77	77	77	77	1,000	770
2012-12-10	77	77	77	77	4,000	770
2012-12-07	78	78	77	77	5,000	770
2012-12-06	77	77	77	77	3,000	770
2012-12-05	77	77	77	77	1,000	770
2012-12-04	77	77	77	77	2,000	770
2012-12-03	76	76	76	76	2,000	760
2012-11-30	76	76	76	76	1,000	760
2012-11-29	74	76	74	76	3,000	760
2012-11-27	72	75	72	75	2,000	750
2012-11-26	76	76	75	75	2,000	750
2012-11-22	76	76	76	76	2,000	760
2012-11-21	76	76	76	76	1,000	760
2012-11-15	73	75	73	75	8,000	750
2012-11-14	79	80	78	78	6,000	780
2012-11-13	76	76	76	76	1,000	760
2012-11-12	75	76	74	76	6,000	760
2012-11-08	76	76	76	76	1,000	760
2012-11-06	76	76	76	76	1,000	760
2012-11-05	75	75	75	75	1,000	750
2012-11-02	78	78	78	78	2,000	780
2012-10-29	74	78	74	78	4,000	780
2012-10-26	74	74	74	74	1,000	740
2012-10-25	74	74	74	74	2,000	740
2012-10-24	73	73	73	73	7,000	730
2012-10-23	71	73	71	73	9,000	730
2012-10-22	74	74	73	73	4,000	730
2012-10-19	73	73	73	73	3,000	730
2012-10-18	75	75	73	73	4,000	730
2012-10-17	73	73	73	73	2,000	730
2012-10-16	72	73	72	72	3,000	720
2012-10-15	71	72	71	72	4,000	720
2012-10-12	70	70	70	70	1,000	700
2012-10-10	77	77	72	72	3,000	720
2012-10-09	72	72	72	72	1,000	720
2012-10-02	75	75	75	75	1,000	750
2012-10-01	71	71	71	71	1,000	710
2012-09-27	70	70	70	70	1,000	700
2012-09-24	70	70	70	70	3,000	700
2012-09-18	71	71	71	71	1,000	710
2012-09-14	76	76	75	75	3,000	750
2012-09-13	78	78	76	76	6,000	760
2012-09-10	79	79	79	79	2,000	790
2012-09-07	78	78	77	77	10,000	770
2012-09-06	75	77	75	77	4,000	770
2012-09-05	78	79	78	79	2,000	790
2012-09-04	75	75	74	74	5,000	740
2012-09-03	75	75	75	75	2,000	750
2012-08-31	74	75	73	75	7,000	750
2012-08-28	79	79	79	79	2,000	790
2012-08-27	77	77	77	77	2,000	770
2012-08-24	80	80	80	80	3,000	800
2012-08-21	79	79	79	79	33,000	790
2012-08-13	80	80	80	80	3,000	800
2012-08-10	75	75	75	75	3,000	750
2012-08-09	70	70	70	70	1,000	700
2012-08-08	70	70	70	70	1,000	700
2012-08-02	72	75	72	75	10,000	750
2012-08-01	68	69	68	68	3,000	680
2012-07-31	67	67	67	67	1,000	670
2012-07-27	65	67	65	67	2,000	670
2012-07-26	63	63	63	63	1,000	630
2012-07-25	61	63	61	62	14,000	620
2012-07-23	70	70	70	70	6,000	700
2012-07-20	71	71	71	71	2,000	710
2012-07-18	71	71	71	71	4,000	710
2012-07-17	72	73	72	73	11,000	730
2012-07-13	77	77	77	77	1,000	770
2012-07-10	90	90	82	82	13,000	820
2012-07-09	82	82	82	82	2,000	820
2012-07-05	75	75	75	75	1,000	750
2012-07-03	77	77	77	77	2,000	770
2012-07-02	76	78	75	75	5,000	750
2012-06-29	75	75	75	75	2,000	750
2012-06-11	77	77	77	77	2,000	770
2012-06-07	72	72	72	72	1,000	720
2012-06-04	78	78	69	69	4,000	690
2012-06-01	74	79	74	79	2,000	790
2012-05-31	68	74	68	74	3,000	740
2012-05-28	65	68	65	68	4,000	680
2012-05-25	69	69	69	69	1,000	690
2012-05-24	68	69	68	69	5,000	690
2012-05-23	69	69	69	69	1,000	690
2012-05-18	67	67	67	67	1,000	670
2012-05-17	67	67	67	67	3,000	670
2012-05-16	65	66	65	66	3,000	660
2012-05-15	67	67	63	63	42,000	630
2012-05-14	75	75	67	67	9,000	670
2012-05-11	76	76	75	75	4,000	750
2012-05-10	76	78	76	78	4,000	780
2012-05-09	81	81	80	80	8,000	800
2012-05-07	83	83	83	83	1,000	830
2012-05-02	88	88	88	88	2,000	880
2012-05-01	86	86	86	86	1,000	860
2012-04-27	82	84	82	84	4,000	840
2012-04-26	88	88	82	82	8,000	820
2012-04-24	83	83	83	83	2,000	830
2012-04-19	82	82	82	82	2,000	820
2012-04-18	84	84	82	82	2,000	820
2012-04-17	86	86	86	86	2,000	860
2012-04-16	84	88	83	85	16,000	850
2012-04-13	83	83	83	83	1,000	830
2012-04-10	85	85	85	85	3,000	850
2012-04-06	86	86	85	85	3,000	850
2012-04-04	85	85	83	83	2,000	830
2012-04-03	86	86	83	83	13,000	830
2012-04-02	87	87	86	86	6,000	860
2012-03-30	83	86	83	86	5,000	860
2012-03-29	82	83	82	82	9,000	820
2012-03-28	87	87	82	82	4,000	820
2012-03-27	81	82	81	82	12,000	820
2012-03-26	84	84	80	81	11,000	810
2012-03-23	83	83	83	83	4,000	830
2012-03-22	88	88	84	87	7,000	870
2012-03-21	85	86	84	86	8,000	860
2012-03-19	86	86	85	85	3,000	850
2012-03-16	88	88	86	86	7,000	860
2012-03-15	85	86	83	86	22,000	860
2012-03-14	88	88	87	87	11,000	870
2012-03-13	89	89	88	88	9,000	880
2012-03-12	88	90	88	90	24,000	900
2012-03-09	92	92	88	92	33,000	920
2012-03-08	95	95	91	92	122,000	920
2012-03-07	80	110	80	100	1,131,000	1,000
2012-03-06	81	81	80	80	5,000	800
2012-03-05	82	85	81	81	21,000	810
2012-03-02	84	86	82	84	51,000	840
2012-03-01	102	102	86	88	117,000	880
2012-02-29	86	113	86	98	718,000	980
2012-02-28	82	84	80	83	16,000	830
2012-02-27	79	82	78	82	5,000	820
2012-02-23	80	85	79	79	24,000	790
2012-02-22	77	80	75	80	13,000	800
2012-02-21	75	80	75	77	30,000	770
2012-02-20	71	75	71	75	9,000	750
2012-02-17	71	73	71	73	8,000	730
2012-02-15	70	71	70	71	3,000	710
2012-02-14	72	72	72	72	1,000	720
2012-02-13	70	70	70	70	1,000	700
2012-02-10	70	70	70	70	3,000	700
2012-02-09	71	72	71	71	12,000	710
2012-02-08	73	73	71	71	5,000	710
2012-02-07	70	71	70	71	6,000	710
2012-02-06	69	70	68	70	5,000	700
2012-02-03	67	70	67	70	2,000	700
2012-02-02	70	70	69	69	4,000	690
2012-02-01	69	70	68	70	8,000	700
2012-01-31	68	68	68	68	2,000	680
2012-01-30	65	69	65	69	8,000	690
2012-01-26	68	69	68	69	2,000	690
2012-01-25	68	69	67	69	17,000	690
2012-01-23	68	68	68	68	4,000	680
2012-01-20	68	68	67	67	2,000	670
2012-01-18	66	67	66	67	7,000	670
2012-01-17	67	67	66	66	5,000	660
2012-01-13	67	68	66	67	9,000	670
2012-01-12	68	68	67	67	5,000	670
2012-01-10	68	68	68	68	9,000	680
2012-01-06	66	70	66	68	8,000	680
2012-01-05	65	66	65	66	9,000	660
2012-01-04	65	65	62	65	24,000	650

分割・併合履歴： [2018-06-27]1株→0.1株