5610 大和重工(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	110	110	105	108	30,000	1,080
2013-12-27	109	110	109	110	21,000	1,100
2013-12-26	105	114	105	109	18,000	1,090
2013-12-25	104	106	104	105	21,000	1,050
2013-12-24	118	118	107	107	36,000	1,070
2013-12-20	115	116	115	115	12,000	1,150
2013-12-19	115	118	115	117	33,000	1,170
2013-12-18	111	115	111	113	13,000	1,130
2013-12-17	114	114	112	112	3,000	1,120
2013-12-16	116	120	114	115	25,000	1,150
2013-12-13	115	117	114	117	9,000	1,170
2013-12-12	117	117	115	115	19,000	1,150
2013-12-10	118	121	117	121	17,000	1,210
2013-12-09	118	122	117	120	29,000	1,200
2013-12-06	117	117	114	117	44,000	1,170
2013-12-05	122	122	115	119	71,000	1,190
2013-12-04	125	125	121	123	46,000	1,230
2013-12-03	136	136	125	128	63,000	1,280
2013-12-02	123	143	123	133	309,000	1,330
2013-11-29	120	124	119	121	19,000	1,210
2013-11-28	123	123	116	120	120,000	1,200
2013-11-27	124	128	122	122	38,000	1,220
2013-11-26	120	125	119	121	41,000	1,210
2013-11-25	122	124	120	121	13,000	1,210
2013-11-22	128	128	121	121	26,000	1,210
2013-11-21	121	126	119	126	68,000	1,260
2013-11-20	119	130	119	124	128,000	1,240
2013-11-19	116	117	115	117	30,000	1,170
2013-11-18	125	125	115	116	65,000	1,160
2013-11-15	127	127	120	122	25,000	1,220
2013-11-14	136	136	126	126	63,000	1,260
2013-11-13	132	139	131	135	61,000	1,350
2013-11-12	127	140	127	133	127,000	1,330
2013-11-11	129	130	126	127	19,000	1,270
2013-11-08	125	129	124	125	25,000	1,250
2013-11-07	125	125	123	123	26,000	1,230
2013-11-06	126	130	125	126	41,000	1,260
2013-11-05	125	125	121	124	56,000	1,240
2013-11-01	124	124	120	121	33,000	1,210
2013-10-31	130	130	121	123	63,000	1,230
2013-10-30	131	133	122	129	228,000	1,290
2013-10-29	142	145	133	133	142,000	1,330
2013-10-28	170	190	139	139	1,035,000	1,390
2013-10-25	146	166	130	166	1,444,000	1,660
2013-10-24	88	116	87	116	870,000	1,160
2013-10-23	92	93	86	86	22,000	860
2013-10-22	92	92	88	90	6,000	900
2013-10-21	92	92	92	92	8,000	920
2013-10-18	88	91	88	90	28,000	900
2013-10-17	88	90	88	90	5,000	900
2013-10-16	89	90	88	88	7,000	880
2013-10-11	90	90	90	90	1,000	900
2013-10-10	90	90	88	88	13,000	880
2013-10-09	85	88	85	88	5,000	880
2013-10-08	86	86	83	86	6,000	860
2013-10-07	88	88	86	86	17,000	860
2013-10-04	86	90	86	89	19,000	890
2013-10-03	85	86	84	86	23,000	860
2013-10-02	91	91	86	88	9,000	880
2013-10-01	88	92	88	91	68,000	910
2013-09-30	86	88	86	88	6,000	880
2013-09-27	86	88	83	86	8,000	860
2013-09-26	83	88	82	88	15,000	880
2013-09-25	86	91	86	88	53,000	880
2013-09-24	82	86	82	86	16,000	860
2013-09-20	80	80	80	80	12,000	800
2013-09-19	78	79	74	77	23,000	770
2013-09-18	78	78	78	78	2,000	780
2013-09-17	78	79	78	78	9,000	780
2013-09-13	77	77	76	76	6,000	760
2013-09-12	77	77	76	77	3,000	770
2013-09-11	77	78	77	78	10,000	780
2013-09-10	75	77	75	76	7,000	760
2013-09-09	75	76	75	76	4,000	760
2013-09-05	73	74	73	73	7,000	730
2013-09-04	74	75	73	74	4,000	740
2013-09-03	76	76	76	76	3,000	760
2013-09-02	73	73	73	73	2,000	730
2013-08-30	74	74	74	74	2,000	740
2013-08-29	73	73	73	73	1,000	730
2013-08-28	76	76	73	73	9,000	730
2013-08-26	76	76	76	76	5,000	760
2013-08-23	75	77	75	77	4,000	770
2013-08-19	77	77	77	77	1,000	770
2013-08-15	74	76	74	75	7,000	750
2013-08-14	76	77	75	77	5,000	770
2013-08-13	76	77	75	77	5,000	770
2013-08-12	75	75	73	75	16,000	750
2013-08-09	72	73	72	73	28,000	730
2013-08-08	73	74	73	73	6,000	730
2013-08-07	75	75	75	75	1,000	750
2013-08-06	74	74	74	74	3,000	740
2013-08-05	75	75	72	74	9,000	740
2013-08-02	72	76	72	76	15,000	760
2013-08-01	73	74	72	72	6,000	720
2013-07-31	73	73	73	73	1,000	730
2013-07-30	74	74	73	73	2,000	730
2013-07-29	74	78	74	74	9,000	740
2013-07-26	73	73	73	73	1,000	730
2013-07-25	74	74	74	74	3,000	740
2013-07-24	76	77	75	75	9,000	750
2013-07-23	72	74	72	74	11,000	740
2013-07-22	77	77	74	75	3,000	750
2013-07-19	75	78	75	77	14,000	770
2013-07-18	76	78	76	78	2,000	780
2013-07-16	75	80	75	78	6,000	780
2013-07-12	77	78	77	78	2,000	780
2013-07-11	77	78	77	78	7,000	780
2013-07-10	79	79	77	77	10,000	770
2013-07-09	76	78	76	78	4,000	780
2013-07-08	77	78	76	78	10,000	780
2013-07-05	74	77	74	77	12,000	770
2013-07-04	76	76	76	76	1,000	760
2013-07-03	73	74	72	74	15,000	740
2013-07-02	74	74	72	73	12,000	730
2013-07-01	73	73	73	73	7,000	730
2013-06-27	72	73	72	73	2,000	730
2013-06-26	71	71	71	71	8,000	710
2013-06-25	71	71	71	71	1,000	710
2013-06-24	72	75	72	75	5,000	750
2013-06-21	72	72	72	72	2,000	720
2013-06-20	73	73	73	73	2,000	730
2013-06-19	73	74	73	74	4,000	740
2013-06-18	72	72	72	72	1,000	720
2013-06-17	73	73	72	72	2,000	720
2013-06-14	75	75	73	73	6,000	730
2013-06-12	73	74	73	74	5,000	740
2013-06-10	76	77	74	74	4,000	740
2013-06-07	74	74	71	71	17,000	710
2013-06-06	76	77	76	77	6,000	770
2013-06-05	78	79	77	78	14,000	780
2013-06-04	78	78	78	78	11,000	780
2013-06-03	81	81	80	80	4,000	800
2013-05-31	80	83	80	83	16,000	830
2013-05-30	82	82	82	82	2,000	820
2013-05-29	82	83	82	83	4,000	830
2013-05-28	81	81	81	81	2,000	810
2013-05-27	79	81	79	81	12,000	810
2013-05-24	84	84	83	83	8,000	830
2013-05-23	90	90	83	83	27,000	830
2013-05-22	86	90	86	90	20,000	900
2013-05-21	85	86	83	86	6,000	860
2013-05-20	85	85	84	84	9,000	840
2013-05-17	81	84	81	84	9,000	840
2013-05-16	84	84	79	80	40,000	800
2013-05-15	84	87	84	85	22,000	850
2013-05-14	83	84	83	84	5,000	840
2013-05-13	86	86	84	84	21,000	840
2013-05-10	84	85	84	85	22,000	850
2013-05-09	82	84	82	83	24,000	830
2013-05-08	84	84	84	84	13,000	840
2013-05-07	82	84	82	84	19,000	840
2013-05-02	82	82	82	82	5,000	820
2013-05-01	81	82	81	82	3,000	820
2013-04-30	82	82	80	80	15,000	800
2013-04-26	81	82	81	81	20,000	810
2013-04-25	84	84	80	83	24,000	830
2013-04-24	83	83	83	83	11,000	830
2013-04-23	82	83	82	83	6,000	830
2013-04-22	81	82	81	82	6,000	820
2013-04-19	81	81	81	81	5,000	810
2013-04-18	81	82	80	80	5,000	800
2013-04-17	81	81	81	81	3,000	810
2013-04-16	80	80	79	80	7,000	800
2013-04-15	81	81	80	80	7,000	800
2013-04-12	81	81	81	81	2,000	810
2013-04-10	80	81	80	81	9,000	810
2013-04-09	80	80	79	80	5,000	800
2013-04-08	80	80	77	78	8,000	780
2013-04-05	77	78	76	78	13,000	780
2013-04-04	76	76	76	76	5,000	760
2013-04-03	75	76	75	76	6,000	760
2013-04-02	75	76	74	76	9,000	760
2013-04-01	80	80	76	76	17,000	760
2013-03-28	81	81	81	81	5,000	810
2013-03-27	79	80	78	80	7,000	800
2013-03-26	79	80	79	80	11,000	800
2013-03-25	82	82	81	81	11,000	810
2013-03-21	81	83	81	83	5,000	830
2013-03-19	82	82	82	82	4,000	820
2013-03-18	82	82	82	82	9,000	820
2013-03-15	84	84	81	82	16,000	820
2013-03-14	82	83	82	83	4,000	830
2013-03-13	81	82	81	82	8,000	820
2013-03-12	82	86	81	83	27,000	830
2013-03-11	83	83	82	83	8,000	830
2013-03-08	81	82	81	82	7,000	820
2013-03-07	83	83	79	80	10,000	800
2013-03-06	82	82	79	81	8,000	810
2013-03-05	81	82	81	81	8,000	810
2013-03-04	83	83	83	83	4,000	830
2013-03-01	83	83	82	82	7,000	820
2013-02-28	82	83	82	83	7,000	830
2013-02-27	82	82	82	82	1,000	820
2013-02-26	78	82	78	82	6,000	820
2013-02-25	77	82	77	82	22,000	820
2013-02-22	77	77	77	77	2,000	770
2013-02-20	77	80	76	79	21,000	790
2013-02-19	77	77	74	77	20,000	770
2013-02-18	76	77	76	77	20,000	770
2013-02-15	83	84	71	78	75,000	780
2013-02-14	87	92	80	88	70,000	880
2013-02-13	90	90	83	85	38,000	850
2013-02-12	89	90	89	89	19,000	890
2013-02-08	88	92	88	90	20,000	900
2013-02-07	89	90	87	89	26,000	890
2013-02-06	90	90	88	88	9,000	880
2013-02-05	91	91	88	88	17,000	880
2013-02-04	91	92	90	92	21,000	920
2013-02-01	91	91	88	90	30,000	900
2013-01-31	89	91	89	91	16,000	910
2013-01-30	88	88	88	88	2,000	880
2013-01-29	87	88	87	87	10,000	870
2013-01-28	86	87	86	87	23,000	870
2013-01-25	84	85	84	84	8,000	840
2013-01-23	84	84	83	83	6,000	830
2013-01-22	85	86	80	85	37,000	850
2013-01-21	84	84	84	84	5,000	840
2013-01-18	84	84	83	83	9,000	830
2013-01-17	82	83	82	82	11,000	820
2013-01-16	84	84	81	81	7,000	810
2013-01-15	84	84	83	83	7,000	830
2013-01-11	86	86	83	84	9,000	840
2013-01-10	83	86	83	85	20,000	850
2013-01-09	82	82	82	82	1,000	820
2013-01-08	82	82	82	82	17,000	820
2013-01-07	83	83	82	82	5,000	820
2013-01-04	81	82	81	81	15,000	810

分割・併合履歴： [2018-06-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31