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